| 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) |
-0.29 | -1.92% | 127,800 | 1,000 | 0 |
14.40
15.29
15
|
|
2 tháng
(2026-04-20) |
-1.14 | -7.05% | 237,800 | 1,000 | 0 |
14.40
16.14
15
|
|
3 tháng
(2026-03-20) |
-1.04 | -6.51% | 405,200 | 7,400 | 0 |
14.40
16.23
15
|
|
6 tháng
(2025-12-22) |
-1.98 | -11.67% | 1,098,000 | 6,700 | -0.0 |
14.40
18.39
15
|
|
12 tháng
(2025-06-23) |
-2.80 | -15.71% | 6,142,900 | -40,700 | -0.4 |
14.40
23.64
15
|
|
24 tháng
(2024-06-28) |
-7.80 | -34.21% | 13,366,333 | -82,000 | 0.6 |
11.95
23.64
15
|
|
36 tháng
(2023-07-04) |
0.24 | 1.63% | 20,115,206 | 52,300 | 4.8 |
11.95
27.98
15
|
|
60 tháng
(2021-07-14) |
-2.03 | -11.90% | 25,463,871 | -721,221 | -15.8 |
11.95
27.98
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
15
|
6,800 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/06/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 16/06/2026 |
14.80
|
3,900 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 15/06/2026 |
15
|
4,300 | 15 | 15 | 14 | 0 | 0 | 0 | |
| 12/06/2026 |
15.10
|
1,000 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 11/06/2026 |
15
|
3,000 | 14.60 | 15 | 14.60 | 0 | 0 | 0 | |
| 10/06/2026 |
14.70
|
3,700 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 09/06/2026 |
14.40
|
4,000 | 15 | 15.20 | 14.40 | 0 | 0 | 0 | |
| 08/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/06/2026 |
15
|
6,300 | 15.20 | 15.30 | 14.80 | 0 | 0 | 0 | |
| 05/06/2026 |
15.20
|
7,500 | 15.20 | 15.39 | 15.11 | 0 | 0 | 0 | |
| 04/06/2026 |
15.20
|
10,000 | 15.48 | 15.48 | 15.11 | 0 | 0 | 0 | |
| 03/06/2026 |
15.20
|
2,900 | 15.39 | 15.39 | 15.20 | 0 | 0 | 0 | |
| 02/06/2026 |
15.11
|
5,000 | 15.20 | 15.20 | 15.01 | 0 | 0 | 0 | |
| 01/06/2026 |
15.20
|
300 | 15.20 | 15.20 | 15.11 | 0 | 0 | 0 | |
| 29/05/2026 |
15.29
|
500 | 15.01 | 15.29 | 15.01 | 0 | 0 | 0 | |
| 28/05/2026 |
15.01
|
1,000 | 15.11 | 15.11 | 15.01 | 0 | 0 | 0 | |
| 27/05/2026 |
15.11
|
13,300 | 15.20 | 15.20 | 15.01 | 1,000 | 0 | 0 | |
| 26/05/2026 |
15.20
|
18,900 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/05/2026 |
15.11
|
11,300 | 15.11 | 15.11 | 15.01 | 0 | 0 | 0 | |
| 22/05/2026 |
15.11
|
5,400 | 15.48 | 15.48 | 15.11 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
8,300 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 | |
| 20/05/2026 |
15.29
|
2,800 | 15.29 | 15.29 | 14.92 | 0 | 0 | 0 | |
| 19/05/2026 |
15.29
|
14,000 | 15.48 | 15.58 | 15.29 | 0 | 0 | 0 | |
| 18/05/2026 |
15.29
|
3,100 | 15.76 | 15.76 | 15.29 | 0 | 0 | 0 | |
| 15/05/2026 |
15.39
|
12,000 | 15.48 | 15.86 | 15.39 | 0 | 0 | 0 | |
| 14/05/2026 |
15.67
|
11,300 | 15.76 | 15.76 | 15.48 | 0 | 0 | 0 | |
| 13/05/2026 |
15.67
|
20,300 | 15.76 | 15.76 | 15.67 | 0 | 0 | 0 | |
| 12/05/2026 |
15.86
|
7,700 | 15.95 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 11/05/2026 |
15.95
|
13,900 | 15.86 | 15.95 | 15.58 | 0 | 0 | 0 | |
| 08/05/2026 |
15.86
|
5,900 | 16.04 | 16.04 | 15.76 | 0 | 0 | 0 | |
| 07/05/2026 |
15.95
|
2,600 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 06/05/2026 |
15.95
|
2,900 | 16.14 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 05/05/2026 |
15.95
|
3,100 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 04/05/2026 |
16.04
|
3,500 | 16.04 | 16.04 | 15.86 | 0 | 0 | 0 | |
| 29/04/2026 |
16.14
|
1,900 | 16.42 | 16.42 | 15.58 | 0 | 0 | 0 | |
| 28/04/2026 |
15.76
|
3,500 | 15.48 | 15.86 | 15.48 | 0 | 0 | 0 | |
| 24/04/2026 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 23/04/2026 |
15.95
|
1,200 | 16.04 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 22/04/2026 |
16.04
|
10,700 | 15.95 | 16.14 | 15.76 | 0 | 0 | 0 | |
| 21/04/2026 |
16.14
|
3,200 | 15.95 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 20/04/2026 |
16.14
|
3,100 | 16.04 | 16.51 | 15.95 | 0 | 0 | 0 | |
| 17/04/2026 |
16.23
|
9,300 | 16.14 | 16.33 | 15.95 | 4,500 | 0 | 0 | |
| 16/04/2026 |
15.95
|
24,200 | 15.76 | 15.95 | 15.48 | 0 | 0 | 0 | |
| 15/04/2026 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 14/04/2026 |
15.95
|
6,400 | 16.04 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 13/04/2026 |
16.14
|
4,700 | 15.95 | 16.14 | 15.95 | 1,900 | 0 | 0 | |
| 10/04/2026 |
15.95
|
6,300 | 15.86 | 16.14 | 15.86 | 0 | 0 | 0 | |
| 09/04/2026 |
16.14
|
19,200 | 15.76 | 16.14 | 15.67 | 0 | 0 | 0 | |
| 08/04/2026 |
15.86
|
8,100 | 15.76 | 15.86 | 15.76 | 0 | 0 | 0 | |
| 07/04/2026 |
15.67
|
5,000 | 15.76 | 15.76 | 15.58 | 0 | 0 | 0 | |
| 06/04/2026 |
15.76
|
4,800 | 15.86 | 15.86 | 15.76 | 0 | 0 | 0 | |
| 03/04/2026 |
15.76
|
8,400 | 15.86 | 16.23 | 15.76 | 0 | 0 | 0 | |
| 02/04/2026 |
15.76
|
8,600 | 15.95 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 01/04/2026 |
16.23
|
8,500 | 16.04 | 16.23 | 15.95 | 0 | 0 | 0 | |
| 31/03/2026 |
16.04
|
3,200 | 15.95 | 16.04 | 15.95 | 0 | 0 | 0 | |
| 30/03/2026 |
15.86
|
13,600 | 16.14 | 16.14 | 15.86 | 0 | 0 | 0 | |
| 27/03/2026 |
15.95
|
1,100 | 16.23 | 16.23 | 15.95 | 0 | 0 | 0 | |
| 26/03/2026 |
15.86
|
8,700 | 15.76 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 25/03/2026 |
15.76
|
3,500 | 15.95 | 15.95 | 15.76 | 0 | 0 | 0 | |
| 24/03/2026 |
15.76
|
2,600 | 15.76 | 15.86 | 15.76 | 0 | 0 | 0 | |
| 23/03/2026 |
15.67
|
18,900 | 16.04 | 16.04 | 15.67 | 0 | 0 | 0 | |
| 20/03/2026 |
16.04
|
2,200 | 16.14 | 16.14 | 15.95 | 0 | 0 | 0 | |
| 19/03/2026 |
16.14
|
1,200 | 16.04 | 16.14 | 16.04 | 0 | 0 | 0 | |
| 18/03/2026 |
16.14
|
9,600 | 16.23 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 17/03/2026 |
16.14
|
5,400 | 15.48 | 16.42 | 15.48 | 0 | 0 | 0 | |
| 16/03/2026 |
16.51
|
2,100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 13/03/2026 |
16.42
|
6,400 | 16.23 | 16.42 | 16.23 | 0 | 0 | 0 | |
| 12/03/2026 |
16.14
|
3,100 | 16.23 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 11/03/2026 |
16.14
|
2,000 | 16.14 | 16.23 | 16.04 | 0 | 0 | 0 | |
| 10/03/2026 |
16.04
|
15,800 | 15.67 | 16.23 | 15.67 | 0 | 0 | 0 | |
| 09/03/2026 |
15.20
|
13,800 | 16.42 | 16.42 | 15.11 | 0 | 0 | 0 | |
| 06/03/2026 |
16.51
|
2,600 | 16.70 | 16.70 | 16.51 | 0 | 0 | 0 | |
| 05/03/2026 |
16.51
|
6,200 | 16.80 | 16.80 | 16.51 | 0 | 0 | 0 | |
| 04/03/2026 |
16.42
|
18,300 | 16.70 | 16.70 | 16.42 | 200 | 0 | 0.0 | |
| 03/03/2026 |
16.70
|
6,700 | 17.08 | 17.08 | 16.70 | 0 | 0 | 0 | |
| 02/03/2026 |
16.80
|
25,700 | 16.89 | 16.89 | 16.61 | 0 | 0 | 0 | |
| 27/02/2026 |
16.80
|
12,200 | 16.70 | 16.98 | 16.61 | 0 | 0 | 0 | |
| 26/02/2026 |
16.70
|
19,900 | 16.80 | 16.80 | 16.61 | 0 | 0 | 0 | |
| 25/02/2026 |
16.80
|
10,400 | 17.26 | 17.26 | 16.70 | 0 | 0 | 0 | |
| 24/02/2026 |
16.89
|
12,800 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
| 23/02/2026 |
16.98
|
22,200 | 17.36 | 17.36 | 16.98 | 0 | 0 | 0 | |
| 13/02/2026 |
16.70
|
6,600 | 16.89 | 16.89 | 16.70 | 0 | 0 | 0 | |
| 12/02/2026 |
16.51
|
3,400 | 16.70 | 16.70 | 16.51 | 0 | 0 | 0 | |
| 11/02/2026 |
16.70
|
11,400 | 16.80 | 16.98 | 16.61 | 0 | 0 | 0 | |
| 10/02/2026 |
16.61
|
9,200 | 16.70 | 16.80 | 16.61 | 0 | 0 | 0 | |
| 09/02/2026 |
16.80
|
3,400 | 16.89 | 16.89 | 16.61 | 0 | 0 | 0 | |
| 06/02/2026 |
16.80
|
6,800 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
| 05/02/2026 |
16.89
|
1,000 | 16.98 | 17.08 | 16.89 | 0 | 0 | 0 | |
| 04/02/2026 |
16.98
|
22,300 | 17.64 | 17.64 | 16.80 | 0 | 0 | 0 | |
| 03/02/2026 |
16.98
|
29,500 | 16.70 | 17.55 | 16.51 | 0 | 0 | 0 | |
| 02/02/2026 |
16.70
|
13,300 | 16.98 | 16.98 | 16.70 | 0 | 0 | 0 | |
| 30/01/2026 |
16.89
|
20,400 | 17.08 | 17.08 | 16.89 | 0 | 0 | 0 | |
| 29/01/2026 |
17.08
|
1,400 | 17.17 | 17.17 | 16.89 | 0 | 0 | 0 | |
| 28/01/2026 |
16.89
|
4,100 | 16.42 | 17.08 | 16.42 | 0 | 0 | 0 | |
| 27/01/2026 |
16.23
|
31,300 | 16.80 | 16.80 | 16.14 | 0 | 0 | 0 | |
| 26/01/2026 |
16.70
|
14,900 | 16.80 | 16.98 | 16.70 | 0 | 0 | 0 | |
| 23/01/2026 |
16.89
|
8,700 | 16.89 | 16.89 | 16.80 | 0 | 0 | 0 | |
| 22/01/2026 |
17.08
|
13,600 | 16.89 | 17.08 | 16.70 | 0 | 0 | 0 | |
| 21/01/2026 |
16.80
|
19,700 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
| 20/01/2026 |
17.36
|
31,600 | 17.55 | 17.83 | 16.70 | 0 | 0 | 0 | |