| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1 | 5.56% | 22,600 | 0 | 0 |
16.20
19
18.50
|
|
2 tháng
(2026-06-04) |
3.92 | 25.98% | 39,400 | 0 | 0 |
15.08
19
18.50
|
|
3 tháng
(2026-05-05) |
4.40 | 30.18% | 40,900 | 0 | 0 |
14.60
19
18.50
|
|
6 tháng
(2026-02-04) |
2.26 | 13.53% | 54,200 | 0 | 0 |
14.21
19
18.50
|
|
12 tháng
(2025-08-08) |
-0.85 | -4.28% | 155,800 | 0 | 0 |
14.21
23.74
18.50
|
|
24 tháng
(2024-08-13) |
2.69 | 16.51% | 485,501 | 0 | 0 |
14.21
25.30
18.50
|
|
36 tháng
(2023-08-21) |
-7.06 | -27.09% | 541,829 | 0 | 0 |
14.21
33.90
18.50
|
|
60 tháng
(2021-08-30) |
8.53 | 81.39% | 629,873 | 0 | 0 |
9.64
33.90
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 03/08/2026 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 31/07/2026 |
19
|
700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 17/07/2026 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/07/2026 |
18.60
|
14,200 | 18.10 | 18.60 | 18 | 0 | 0 | 0 | |
| 15/07/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/07/2026 |
16.20
|
2,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 13/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/07/2026 |
19
|
2,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/06/2026 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
3,600 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 26/06/2026 |
19
|
7,700 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 25/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/06/2026 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/06/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 5.1% | |||||||||
| 17/06/2026 |
18.40
|
900 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/06/2026 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 15/06/2026 |
17.51
|
400 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 12/06/2026 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 11/06/2026 |
17.32
|
1,500 | 15.57 | 17.32 | 15.57 | 0 | 0 | 0 | |
| 10/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 09/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 08/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 05/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 04/06/2026 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 03/06/2026 |
17.22
|
200 | 12.94 | 17.22 | 12.94 | 0 | 0 | 0 | |
| 02/06/2026 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 01/06/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 29/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 28/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 27/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 26/05/2026 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 25/05/2026 |
17.61
|
400 | 16.54 | 17.61 | 16.54 | 0 | 0 | 0 | |
| 22/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 21/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 20/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 19/05/2026 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 18/05/2026 |
17.61
|
200 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 15/05/2026 |
16.74
|
300 | 12.65 | 16.74 | 12.65 | 0 | 0 | 0 | |
| 14/05/2026 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 13/05/2026 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 12/05/2026 |
16.74
|
200 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 11/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 08/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 07/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 06/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 05/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 04/05/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 29/04/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 28/04/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/04/2026 |
14.60
|
2,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 23/04/2026 |
14.60
|
3,300 | 16.54 | 16.54 | 14.60 | 0 | 0 | 0 | |
| 22/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 21/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 20/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 17/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 16/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 15/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 14/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 13/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 10/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 09/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 08/04/2026 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 07/04/2026 |
16.54
|
2,300 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
| 06/04/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 03/04/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 02/04/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 01/04/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 31/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 30/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 27/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 26/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 25/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 24/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 23/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 20/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 19/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 18/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 17/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 16/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 13/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 12/03/2026 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |