| 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) |
-0.18 | -0.76% | 45,500 | -1,600 | 0 |
23.50
24.51
23.50
|
|
2 tháng
(2026-04-20) |
-0.74 | -3.03% | 54,900 | -1,600 | 0 |
23.50
24.51
23.50
|
|
3 tháng
(2026-03-20) |
-0.09 | -0.37% | 108,300 | -1,600 | 0 |
23.31
25.81
23.50
|
|
6 tháng
(2025-12-22) |
-0.92 | -3.77% | 339,800 | -1,900 | -0.0 |
23.31
25.81
23.50
|
|
12 tháng
(2025-06-23) |
-4.62 | -16.43% | 873,100 | -800 | 0.0 |
23.31
28.68
23.50
|
|
24 tháng
(2024-06-28) |
-11.38 | -32.62% | 1,898,913 | -9,000 | -0.2 |
23.31
34.88
23.50
|
|
36 tháng
(2023-07-04) |
-1.73 | -6.86% | 5,350,024 | -3,200 | -0.1 |
23.31
41.43
23.50
|
|
60 tháng
(2021-07-14) |
7.41 | 46.10% | 11,070,024 | -8,000 | -2.0 |
15.06
41.43
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
23.50
|
1,300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 17/06/2026 |
23.50
|
800 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
| 16/06/2026 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/06/2026 |
24
|
1,400 | 23.80 | 24 | 23.60 | 0 | 0 | 0 | |
| 12/06/2026 |
23.90
|
400 | 23.80 | 24 | 23.80 | 0 | 0 | 0 | |
| 11/06/2026: Cổ tức tiền mặt tỉ lệ: 19.8% | |||||||||
| 11/06/2026 |
23.80
|
2,800 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 10/06/2026 |
24.42
|
2,000 | 24.24 | 24.42 | 24.14 | 0 | 0 | 0 | |
| 09/06/2026 |
24.14
|
2,100 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 | |
| 08/06/2026 |
24.05
|
1,600 | 24.51 | 24.51 | 24.05 | 0 | 0 | 0 | |
| 05/06/2026 |
24.14
|
1,400 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 | |
| 04/06/2026 |
24.14
|
5,200 | 24.05 | 24.24 | 24.05 | 0 | 0 | 0 | |
| 03/06/2026 |
24.05
|
300 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 02/06/2026 |
23.87
|
5,100 | 23.68 | 24.14 | 23.59 | 0 | 0 | 0 | |
| 01/06/2026 |
24.42
|
800 | 24.42 | 24.42 | 24.05 | 0 | 0 | 0 | |
| 29/05/2026 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 28/05/2026 |
24.14
|
5,400 | 24.42 | 24.42 | 23.87 | 0 | 0 | 0 | |
| 27/05/2026 |
23.87
|
2,100 | 24.05 | 24.05 | 23.87 | 0 | 0 | 0 | |
| 26/05/2026 |
24.33
|
300 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 25/05/2026 |
24.05
|
9,000 | 24.05 | 24.05 | 24.05 | 0 | 1,600 | 0 | |
| 22/05/2026 |
24.51
|
1,900 | 24.33 | 24.51 | 24.33 | 0 | 0 | 0 | |
| 21/05/2026 |
24.05
|
1,700 | 23.31 | 24.05 | 23.31 | 0 | 0 | 0 | |
| 20/05/2026 |
23.77
|
1,000 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 19/05/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 18/05/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 15/05/2026 |
23.68
|
400 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 14/05/2026 |
23.96
|
300 | 24.05 | 24.05 | 23.96 | 0 | 0 | 0 | |
| 13/05/2026 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 12/05/2026 |
23.96
|
200 | 24.05 | 24.05 | 23.96 | 0 | 0 | 0 | |
| 11/05/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 08/05/2026 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 07/05/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 06/05/2026 |
24.05
|
1,400 | 23.31 | 24.05 | 23.31 | 0 | 0 | 0 | |
| 05/05/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 04/05/2026 |
24.51
|
1,000 | 24.24 | 24.51 | 24.14 | 0 | 0 | 0 | |
| 29/04/2026 |
24.05
|
800 | 24.24 | 24.24 | 24.05 | 0 | 0 | 0 | |
| 28/04/2026 |
24.51
|
300 | 24.05 | 24.51 | 24.05 | 0 | 0 | 0 | |
| 24/04/2026 |
23.96
|
400 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 23/04/2026 |
24.05
|
1,200 | 24.24 | 24.24 | 23.96 | 0 | 0 | 0 | |
| 22/04/2026 |
24.24
|
1,400 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 | |
| 21/04/2026 |
24.14
|
600 | 24.05 | 24.33 | 24.05 | 0 | 0 | 0 | |
| 20/04/2026 |
24.24
|
1,300 | 23.96 | 24.24 | 23.96 | 0 | 0 | 0 | |
| 17/04/2026 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 16/04/2026 |
25.81
|
100 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 15/04/2026 |
23.68
|
3,600 | 24.42 | 24.42 | 23.22 | 0 | 0 | 0 | |
| 14/04/2026 |
23.96
|
300 | 26.92 | 26.92 | 23.96 | 0 | 0 | 0 | |
| 13/04/2026 |
23.68
|
1,800 | 23.50 | 23.68 | 23.50 | 0 | 0 | 0 | |
| 10/04/2026 |
23.59
|
4,800 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 | |
| 09/04/2026 |
23.59
|
2,300 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 | |
| 08/04/2026 |
23.59
|
1,000 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 | |
| 07/04/2026 |
23.59
|
6,100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 06/04/2026 |
23.59
|
2,800 | 23.96 | 23.96 | 23.13 | 0 | 0 | 0 | |
| 03/04/2026 |
23.31
|
2,300 | 23.13 | 23.40 | 23.13 | 0 | 0 | 0 | |
| 02/04/2026 |
23.31
|
1,900 | 26.92 | 26.92 | 23.31 | 0 | 0 | 0 | |
| 01/04/2026 |
23.31
|
5,000 | 24.24 | 24.24 | 23.31 | 0 | 0 | 0 | |
| 31/03/2026 |
23.40
|
2,500 | 23.31 | 23.40 | 23.31 | 0 | 0 | 0 | |
| 30/03/2026 |
24.24
|
200 | 24.88 | 24.88 | 24.24 | 0 | 0 | 0 | |
| 27/03/2026 |
23.96
|
7,500 | 23.59 | 23.96 | 23.22 | 0 | 0 | 0 | |
| 26/03/2026 |
23.50
|
3,200 | 23.59 | 23.59 | 23.50 | 0 | 0 | 0 | |
| 25/03/2026 |
23.87
|
1,100 | 23.40 | 23.87 | 23.40 | 0 | 0 | 0 | |
| 24/03/2026 |
23.87
|
1,300 | 23.59 | 23.87 | 23.59 | 0 | 0 | 0 | |
| 23/03/2026 |
23.59
|
1,000 | 23.68 | 23.68 | 23.59 | 0 | 0 | 0 | |
| 20/03/2026 |
23.59
|
4,600 | 24.05 | 24.05 | 23.59 | 0 | 0 | 0 | |
| 19/03/2026 |
24.05
|
500 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 18/03/2026 |
23.77
|
800 | 24.05 | 24.05 | 23.77 | 0 | 0 | 0 | |
| 17/03/2026 |
23.77
|
3,000 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 16/03/2026 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 13/03/2026 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 12/03/2026 |
23.96
|
25,400 | 23.96 | 24.05 | 23.87 | 0 | 0 | 0 | |
| 11/03/2026 |
24.05
|
23,500 | 23.87 | 24.05 | 23.77 | 0 | 0 | 0 | |
| 10/03/2026 |
23.68
|
3,200 | 23.77 | 23.77 | 23.68 | 0 | 0 | 0 | |
| 09/03/2026 |
23.59
|
8,100 | 24.05 | 24.05 | 23.50 | 0 | 0 | 0 | |
| 06/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 05/03/2026 |
24.24
|
1,000 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 04/03/2026 |
24.05
|
1,700 | 23.96 | 24.05 | 23.96 | 0 | 0 | 0 | |
| 03/03/2026 |
24.05
|
1,700 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 | |
| 02/03/2026 |
24.14
|
2,100 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 | |
| 27/02/2026 |
24.14
|
8,100 | 24.24 | 24.51 | 24.14 | 0 | 0 | 0 | |
| 26/02/2026 |
24.51
|
13,900 | 24.33 | 24.51 | 24.24 | 0 | 0 | 0 | |
| 25/02/2026 |
24.24
|
11,000 | 24.14 | 24.51 | 24.14 | 0 | 0 | 0 | |
| 24/02/2026 |
24.51
|
12,200 | 24.88 | 24.88 | 24.14 | 0 | 0 | 0 | |
| 23/02/2026 |
24.14
|
9,800 | 24.05 | 24.70 | 24.05 | 0 | 0 | 0 | |
| 13/02/2026 |
24.05
|
17,000 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 | |
| 12/02/2026 |
24.14
|
1,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 11/02/2026 |
24.33
|
500 | 24.14 | 24.33 | 24.14 | 0 | 0 | 0 | |
| 10/02/2026 |
24.24
|
3,900 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 09/02/2026 |
24.24
|
1,300 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 06/02/2026 |
24.24
|
6,100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 05/02/2026 |
24.88
|
400 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 04/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 03/02/2026 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 02/02/2026 |
24.79
|
700 | 24.14 | 24.79 | 24.14 | 0 | 0 | 0 | |
| 30/01/2026 |
24.24
|
8,200 | 24.42 | 24.42 | 24.24 | 0 | 0 | 0 | |
| 29/01/2026 |
24.24
|
5,600 | 24.98 | 24.98 | 24.24 | 0 | 0 | 0 | |
| 28/01/2026 |
24.14
|
500 | 24.24 | 24.24 | 24.14 | 0 | 0 | 0 | |
| 27/01/2026 |
24.79
|
1,300 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 26/01/2026 |
24.33
|
1,600 | 24.70 | 24.88 | 24.33 | 0 | 0 | 0 | |
| 23/01/2026 |
24.05
|
1,100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 22/01/2026 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 21/01/2026 |
24.51
|
200 | 24.14 | 24.51 | 24.14 | 0 | 0 | 0 | |
| 20/01/2026 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |