| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.87 | -5.23% | 4,500 | 0 | 0 |
15.28
17
15.80
|
|
2 tháng
(2026-04-20) |
0.43 | 2.81% | 15,100 | 0 | 0 |
14.44
17
15.80
|
|
3 tháng
(2026-03-20) |
0.43 | 2.81% | 45,300 | 0 | 0 |
14.44
17
15.80
|
|
6 tháng
(2025-12-22) |
2.11 | 15.40% | 418,600 | 600 | 0.0 |
13.69
17
15.80
|
|
12 tháng
(2025-06-23) |
1.45 | 10.13% | 904,300 | -27,700 | -0.5 |
13.23
17
15.80
|
|
24 tháng
(2024-06-28) |
0.47 | 3.04% | 1,488,854 | -27,200 | -0.5 |
13.23
17
15.80
|
|
36 tháng
(2023-07-04) |
0.60 | 3.93% | 2,354,099 | -48,000 | -0.9 |
13.22
17
15.80
|
|
60 tháng
(2021-07-14) |
-3.70 | -18.97% | 8,516,529 | 326,270 | 6.8 |
10.36
20.98
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 17/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 16/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 15/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 12/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/06/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 03/06/2026 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 02/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/06/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/06/2026 |
17
|
500 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 29/05/2026 |
16.30
|
2,400 | 16.11 | 16.30 | 16.11 | 0 | 0 | 0 | |
| 28/05/2026 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 27/05/2026 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 26/05/2026 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 25/05/2026 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 22/05/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 21/05/2026 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 20/05/2026 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 19/05/2026 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 18/05/2026 |
16.67
|
2,600 | 15.28 | 16.77 | 15.28 | 0 | 0 | 0 | |
| 15/05/2026 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 14/05/2026 |
15.28
|
500 | 15.09 | 15.28 | 15.09 | 0 | 0 | 0 | |
| 13/05/2026 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 12/05/2026 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 11/05/2026 |
15.00
|
200 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 08/05/2026 |
15.18
|
600 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 07/05/2026 |
15.18
|
1,100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 06/05/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 05/05/2026 |
15.18
|
1,500 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 04/05/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 29/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 28/04/2026 |
15.18
|
2,000 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 24/04/2026 |
15.37
|
1,600 | 15.28 | 15.37 | 15.28 | 0 | 0 | 0 | |
| 23/04/2026 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 22/04/2026 |
14.44
|
500 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 21/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 20/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 17/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 16/04/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 15/04/2026 |
15.37
|
200 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 14/04/2026 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 13/04/2026 |
15.18
|
3,200 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 10/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 09/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 08/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 07/04/2026 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 06/04/2026 |
15.18
|
300 | 15.09 | 15.18 | 15.09 | 0 | 0 | 0 | |
| 03/04/2026 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 02/04/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 01/04/2026 |
15.55
|
9,100 | 15.37 | 15.55 | 15.37 | 0 | 0 | 0 | |
| 31/03/2026 |
15.09
|
4,000 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 30/03/2026 |
15.09
|
11,200 | 15.46 | 15.65 | 15.09 | 0 | 0 | 0 | |
| 27/03/2026 |
15.46
|
200 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 26/03/2026 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 25/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 24/03/2026 |
15.46
|
200 | 15.37 | 15.46 | 15.37 | 0 | 0 | 0 | |
| 23/03/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 20/03/2026 |
15.37
|
1,500 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 19/03/2026 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 18/03/2026 |
15.37
|
5,000 | 15.46 | 15.46 | 15.37 | 0 | 0 | 0 | |
| 17/03/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 16/03/2026 |
15.46
|
24,300 | 15.37 | 15.83 | 15.37 | 0 | 0 | 0 | |
| 13/03/2026 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 12/03/2026 |
14.53
|
17,700 | 14.53 | 15.83 | 14.53 | 0 | 0 | 0 | |
| 11/03/2026 |
14.53
|
11,800 | 15.46 | 15.65 | 14.53 | 0 | 0 | 0 | |
| 10/03/2026 |
14.34
|
46,600 | 15.28 | 15.74 | 13.97 | 0 | 0 | 0 | |
| 09/03/2026 |
15.28
|
18,600 | 15.18 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 06/03/2026 |
15.18
|
900 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 05/03/2026 |
14.90
|
4,300 | 15.18 | 15.37 | 14.90 | 0 | 0 | 0 | |
| 04/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 03/03/2026 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/03/2026 |
14.90
|
400 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 27/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 26/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 25/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 24/02/2026 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 23/02/2026 |
15.46
|
600 | 14.90 | 15.46 | 14.90 | 0 | 0 | 0 | |
| 13/02/2026 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 12/02/2026 |
15.46
|
200 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 11/02/2026 |
15.46
|
100 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 10/02/2026 |
15.37
|
27,900 | 15.46 | 15.55 | 14.62 | 0 | 0 | 0 | |
| 09/02/2026 |
14.16
|
1,100 | 14.90 | 14.90 | 14.16 | 0 | 0 | 0 | |
| 06/02/2026 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 05/02/2026 |
15.46
|
23,500 | 15.65 | 15.83 | 14.25 | 0 | 0 | 0 | |
| 04/02/2026 |
15.65
|
7,200 | 14.90 | 15.74 | 14.90 | 0 | 0 | 0 | |
| 03/02/2026 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 02/02/2026 |
15.65
|
100 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 30/01/2026 |
15.74
|
6,200 | 15.46 | 15.74 | 14.90 | 0 | 0 | 0 | |
| 29/01/2026 |
15.37
|
13,300 | 15.28 | 15.46 | 14.72 | 0 | 0 | 0 | |
| 28/01/2026 |
14.72
|
36,500 | 14.16 | 15.55 | 14.16 | 0 | 0 | 0 | |
| 27/01/2026 |
14.53
|
21,300 | 15.18 | 15.37 | 14.06 | 0 | 0 | 0 | |
| 26/01/2026 |
14.34
|
200 | 14.06 | 14.34 | 14.06 | 0 | 0 | 0 | |
| 23/01/2026 |
15.28
|
15,200 | 15.18 | 15.37 | 14.34 | 0 | 0 | 0 | |
| 22/01/2026 |
14.25
|
200 | 14.06 | 14.25 | 14.06 | 0 | 0 | 0 | |
| 21/01/2026 |
15.18
|
7,600 | 14.34 | 15.18 | 13.97 | 0 | 0 | 0 | |
| 20/01/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |