| 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) |
1.45 | 7.19% | 13,600 | 0 | 0 |
19.70
23.10
21.60
|
|
2 tháng
(2026-04-20) |
6.86 | 46.49% | 16,200 | 0 | 0 |
14.74
23.59
21.60
|
|
3 tháng
(2026-03-20) |
3.81 | 21.40% | 21,900 | 0 | 0 |
14.74
23.59
21.60
|
|
6 tháng
(2025-12-22) |
-0.62 | -2.77% | 37,600 | 0 | 0 |
14.74
24.08
21.60
|
|
12 tháng
(2025-06-23) |
5.47 | 33.91% | 80,600 | 0 | 0 |
14.74
24.08
21.60
|
|
24 tháng
(2024-06-28) |
-0.15 | -0.70% | 100,291 | -100 | 0 |
13.37
24.08
21.60
|
|
36 tháng
(2023-07-04) |
5.36 | 32.98% | 147,706 | -3,800 | -0.1 |
13.37
24.08
21.60
|
|
60 tháng
(2021-07-14) |
10.46 | 93.88% | 609,113 | 15,900 | 0.2 |
9.31
24.08
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
21.60
|
1,500 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 17/06/2026 |
21.60
|
300 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 16/06/2026 |
21.50
|
900 | 21 | 21.50 | 21 | 0 | 0 | 0 | |
| 15/06/2026 |
21
|
2,100 | 20.50 | 21 | 20.50 | 0 | 0 | 0 | |
| 12/06/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 11/06/2026 |
19.80
|
1,000 | 21 | 21 | 19.80 | 0 | 0 | 0 | |
| 10/06/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 09/06/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 08/06/2026 |
23
|
6,500 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 05/06/2026 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/06/2026 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 03/06/2026 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 02/06/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 01/06/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 29/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 28/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 27/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 26/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 25/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 22/05/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 21/05/2026 |
23.10
|
2,000 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 20/05/2026 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 19/05/2026 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 18/05/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 15/05/2026 |
23.59
|
2,100 | 23.69 | 23.69 | 23.59 | 0 | 0 | 0 | |
| 14/05/2026 |
20.64
|
500 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 13/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 12/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 11/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 08/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 07/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 04/05/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 29/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 28/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 24/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 23/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 22/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 21/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 20/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 17/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 16/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 15/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 14/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 13/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 10/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 08/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 07/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 03/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 02/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 01/04/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 31/03/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 30/03/2026 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 27/03/2026 |
14.74
|
1,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 26/03/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/03/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/03/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/03/2026 |
16.71
|
4,700 | 20.45 | 20.45 | 16.71 | 0 | 0 | 0 | |
| 20/03/2026 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 19/03/2026 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 18/03/2026 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 17/03/2026 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 16/03/2026 |
17.79
|
9,500 | 17.69 | 17.79 | 17.69 | 0 | 0 | 0 | |
| 13/03/2026 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 12/03/2026 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 11/03/2026 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 10/03/2026 |
20.35
|
200 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 09/03/2026 |
19.66
|
200 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 06/03/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/03/2026 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/03/2026 |
20.05
|
1,000 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 03/03/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 02/03/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 27/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 26/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 25/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 24/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 23/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 13/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 12/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 11/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 10/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 09/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 06/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 05/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 04/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 03/02/2026 |
23.59
|
200 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 02/02/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 30/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 29/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 28/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 27/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 26/01/2026 |
23.59
|
500 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 23/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 22/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 21/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 20/01/2026 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |