| 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) |
-0.60 | -2.75% | 27,300 | 0 | 0 |
19.30
22.30
20.70
|
|
2 tháng
(2026-04-20) |
-1.70 | -7.42% | 98,400 | 200 | 0 |
19.30
22.90
20.70
|
|
3 tháng
(2026-03-20) |
-2.50 | -10.55% | 106,200 | 200 | 0 |
19.30
23.80
20.70
|
|
6 tháng
(2025-12-22) |
-13.04 | -38.08% | 398,300 | 200 | 0 |
19.30
35.70
20.70
|
|
12 tháng
(2025-06-23) |
-26.53 | -55.59% | 526,200 | 5,800 | 0.3 |
19.30
48.91
20.70
|
|
24 tháng
(2024-06-28) |
-23.79 | -52.88% | 1,083,970 | 5,300 | 0.2 |
19.30
49.89
20.70
|
|
36 tháng
(2023-07-04) |
-3.45 | -13.99% | 2,800,609 | -700 | -0.1 |
19.30
49.89
20.70
|
|
60 tháng
(2021-07-14) |
7.61 | 56.01% | 6,556,830 | -207,500 | -4.3 |
11.34
49.89
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
20.70
|
800 | 22.50 | 22.90 | 19.40 | 0 | 0 | 0 | |
| 17/06/2026 |
21.20
|
400 | 21.60 | 22.20 | 21.20 | 0 | 0 | 0 | |
| 16/06/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 15/06/2026 |
19.60
|
1,000 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
| 12/06/2026 |
20.10
|
10,300 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 | |
| 11/06/2026 |
22.30
|
1,000 | 21.90 | 22.80 | 21.90 | 0 | 0 | 0 | |
| 10/06/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 09/06/2026 |
20.40
|
1,200 | 20.80 | 20.80 | 17.60 | 0 | 0 | 0 | |
| 08/06/2026 |
19.30
|
3,300 | 19 | 19.50 | 18.90 | 0 | 0 | 0 | |
| 05/06/2026 |
21
|
200 | 20.40 | 21 | 20.40 | 0 | 0 | 0 | |
| 04/06/2026 |
20.40
|
200 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
| 03/06/2026 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 02/06/2026 |
20.60
|
400 | 19.10 | 20.60 | 19 | 0 | 0 | 0 | |
| 01/06/2026 |
20.80
|
400 | 19 | 20.80 | 19 | 0 | 0 | 0 | |
| 29/05/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/05/2026 |
19.80
|
2,800 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 | |
| 27/05/2026 |
20
|
900 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
| 26/05/2026 |
20.10
|
700 | 20.30 | 20.40 | 20.10 | 0 | 0 | 0 | |
| 25/05/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 22/05/2026 |
20.50
|
2,200 | 19.90 | 21.40 | 18.90 | 0 | 0 | 0 | |
| 21/05/2026 |
19.90
|
800 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/05/2026 |
21.10
|
300 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 19/05/2026 |
21.80
|
700 | 20.30 | 21.80 | 20.30 | 0 | 0 | 0 | |
| 18/05/2026 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 15/05/2026 |
20.30
|
700 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 | |
| 14/05/2026 |
20.30
|
3,500 | 20.70 | 20.80 | 20.30 | 0 | 0 | 0 | |
| 13/05/2026 |
20.20
|
1,500 | 20.80 | 21.10 | 20.20 | 0 | 300 | 0 | |
| 12/05/2026 |
21.10
|
15,700 | 21.70 | 21.70 | 19.60 | 0 | 0 | 0 | |
| 11/05/2026 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 08/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 07/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 06/05/2026 |
21.80
|
200 | 21 | 21.80 | 21 | 0 | 0 | 0 | |
| 05/05/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 04/05/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/04/2026 |
21.40
|
300 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 | |
| 28/04/2026 |
20.80
|
900 | 20.40 | 22 | 20.40 | 0 | 0 | 0 | |
| 24/04/2026 |
21.80
|
1,800 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
| 23/04/2026 |
20.70
|
900 | 21.80 | 22.40 | 20.70 | 0 | 0 | 0 | |
| 22/04/2026 |
21.80
|
800 | 22.50 | 22.50 | 20.40 | 0 | 0 | 0 | |
| 21/04/2026 |
22.50
|
30,600 | 23 | 23 | 20.70 | 500 | 0 | 0 | |
| 20/04/2026 |
22.90
|
14,000 | 21.80 | 23.40 | 21.50 | 0 | 0 | 0 | |
| 17/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 15/04/2026 |
23.20
|
300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 14/04/2026 |
23.40
|
300 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 13/04/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/04/2026 |
23.80
|
900 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 09/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 08/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 07/04/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 06/04/2026 |
23.40
|
1,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/04/2026 |
23.40
|
200 | 22 | 23.40 | 22 | 0 | 0 | 0 | |
| 02/04/2026 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 01/04/2026 |
22.10
|
1,200 | 23.80 | 23.80 | 22.10 | 0 | 0 | 0 | |
| 31/03/2026 |
23
|
700 | 24 | 24 | 23 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
300 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 27/03/2026 |
23.30
|
600 | 21.70 | 23.30 | 21.70 | 0 | 0 | 0 | |
| 26/03/2026 |
23.30
|
200 | 24 | 24 | 23.30 | 0 | 0 | 0 | |
| 25/03/2026 |
23.50
|
900 | 24.10 | 24.10 | 23 | 0 | 0 | 0 | |
| 24/03/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/03/2026 |
23.60
|
400 | 22 | 23.60 | 21.90 | 0 | 0 | 0 | |
| 20/03/2026 |
23.70
|
400 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 | |
| 19/03/2026 |
23.70
|
200 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 18/03/2026 |
23
|
3,300 | 23.80 | 23.80 | 21 | 0 | 0 | 0 | |
| 17/03/2026 |
22.40
|
1,000 | 24.10 | 24.10 | 22.40 | 0 | 0 | 0 | |
| 16/03/2026 |
24.20
|
1,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 12/03/2026 |
23.80
|
2,600 | 23.30 | 24 | 23.30 | 0 | 0 | 0 | |
| 11/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2026 |
23.30
|
800 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 10/03/2026 |
22.40
|
6,100 | 23.48 | 23.48 | 22.01 | 0 | 0 | 0 | |
| 09/03/2026 |
22.40
|
4,400 | 22.01 | 23.48 | 21.62 | 0 | 0 | 0 | |
| 06/03/2026 |
23.97
|
91,300 | 25.24 | 25.24 | 23.28 | 0 | 0 | 0 | |
| 05/03/2026 |
25.04
|
300 | 24.45 | 25.04 | 24.36 | 0 | 0 | 0 | |
| 04/03/2026 |
23.97
|
56,900 | 23.08 | 24.94 | 22.79 | 0 | 0 | 0 | |
| 03/03/2026 |
25.24
|
2,300 | 25.33 | 25.33 | 24.26 | 0 | 0 | 0 | |
| 02/03/2026 |
25.33
|
1,100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 27/02/2026 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 26/02/2026 |
24.55
|
1,400 | 24.65 | 24.65 | 24.55 | 0 | 0 | 0 | |
| 25/02/2026 |
25.43
|
6,700 | 25.92 | 25.92 | 24.26 | 0 | 0 | 0 | |
| 24/02/2026 |
24.45
|
6,700 | 24.45 | 25.43 | 24.16 | 0 | 0 | 0 | |
| 23/02/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 13/02/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 12/02/2026 |
25.04
|
200 | 25.92 | 25.92 | 25.04 | 0 | 0 | 0 | |
| 11/02/2026 |
25.33
|
2,200 | 25.53 | 25.92 | 24.36 | 0 | 0 | 0 | |
| 10/02/2026 |
26.41
|
500 | 25.43 | 26.41 | 25.24 | 0 | 0 | 0 | |
| 09/02/2026 |
25.24
|
1,200 | 25.43 | 25.43 | 24.45 | 0 | 0 | 0 | |
| 06/02/2026 |
24.94
|
11,200 | 24.45 | 26.70 | 24.36 | 0 | 0 | 0 | |
| 05/02/2026 |
27.00
|
300 | 27.39 | 27.39 | 27.00 | 0 | 0 | 0 | |
| 04/02/2026 |
27.10
|
13,000 | 26.02 | 27.19 | 24.45 | 0 | 0 | 0 | |
| 03/02/2026 |
26.90
|
1,600 | 25.73 | 27.00 | 25.43 | 0 | 0 | 0 | |
| 02/02/2026 |
27.19
|
1,800 | 27.39 | 27.39 | 24.75 | 0 | 0 | 0 | |
| 30/01/2026 |
27.00
|
2,800 | 27.39 | 27.39 | 26.51 | 0 | 0 | 0 | |
| 29/01/2026 |
27.19
|
2,100 | 26.41 | 27.39 | 26.02 | 0 | 0 | 0 | |
| 28/01/2026 |
26.70
|
11,000 | 27.29 | 29.25 | 26.70 | 0 | 0 | 0 | |
| 27/01/2026 |
29.64
|
5,700 | 31.20 | 31.20 | 27.29 | 0 | 0 | 0 | |
| 26/01/2026 |
30.13
|
20,700 | 30.71 | 30.71 | 27.78 | 0 | 0 | 0 | |
| 23/01/2026 |
30.81
|
19,100 | 30.81 | 33.84 | 30.81 | 0 | 0 | 0 | |
| 22/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 21/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 20/01/2026 |
34.14
|
100 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |