| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.60 | 3.26% | 1,400 | 0 | 0 |
18.40
19
19
|
|
2 tháng
(2026-04-13) |
1.10 | 6.15% | 2,800 | 0 | 0 |
16.80
19
19
|
|
3 tháng
(2026-03-16) |
0.45 | 2.40% | 198,900 | 0 | 0 |
16.30
20.03
19
|
|
6 tháng
(2025-12-15) |
1.46 | 8.33% | 275,800 | 0 | 0 |
16.30
21.60
19
|
|
12 tháng
(2025-06-17) |
0.91 | 5.02% | 345,300 | 0 | 0 |
16.30
21.60
19
|
|
24 tháng
(2024-06-24) |
1.94 | 11.38% | 545,682 | -2,350 | -0.0 |
16.30
21.78
19
|
|
36 tháng
(2023-06-28) |
5.64 | 42.27% | 764,202 | -15,727 | -0.3 |
13.28
21.78
19
|
|
60 tháng
(2021-07-08) |
4.21 | 28.51% | 1,035,795 | -16,777 | -0.3 |
10.83
21.78
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/06/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/05/2026 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/05/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/05/2026 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/05/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 14/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 13/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 06/05/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/05/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/05/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 29/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 24/04/2026 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 22/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/04/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/04/2026 |
18.40
|
600 | 18 | 18.40 | 18 | 0 | 0 | 0 | |
| 16/04/2026 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/04/2026 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/04/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/04/2026 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 10/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 09/04/2026 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/04/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 07/04/2026 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 06/04/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/04/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/04/2026 |
17.10
|
300 | 18.50 | 18.50 | 17.10 | 0 | 0 | 0 | |
| 31/03/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 30/03/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/03/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/03/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/03/2026 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 20/03/2026 |
18
|
600 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
| 19/03/2026 |
18.00
|
1,900 | 19.38 | 19.38 | 17.91 | 0 | 0 | 0 | |
| 18/03/2026 |
19.85
|
600 | 18.28 | 19.85 | 18.28 | 0 | 0 | 0 | |
| 17/03/2026 |
20.03
|
189,400 | 17.82 | 20.03 | 17.08 | 0 | 0 | 0 | |
| 16/03/2026 |
18.55
|
1,300 | 18.83 | 19.38 | 18.55 | 0 | 0 | 0 | |
| 13/03/2026 |
18.55
|
10,200 | 19.20 | 19.20 | 18.55 | 0 | 0 | 0 | |
| 12/03/2026 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 11/03/2026 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 10/03/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 09/03/2026 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 06/03/2026 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 05/03/2026 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 04/03/2026 |
20.12
|
600 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 03/03/2026 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 02/03/2026 |
20.12
|
200 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 27/02/2026 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 26/02/2026 |
20.22
|
2,000 | 20.03 | 20.22 | 19.85 | 0 | 0 | 0 | |
| 25/02/2026 |
20.22
|
1,900 | 18.46 | 20.22 | 18.46 | 0 | 0 | 0 | |
| 24/02/2026 |
18.46
|
500 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 23/02/2026 |
19.48
|
300 | 17.82 | 19.48 | 17.82 | 0 | 0 | 0 | |
| 13/02/2026 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 12/02/2026 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 11/02/2026 |
17.54
|
1,100 | 17.35 | 17.54 | 17.35 | 0 | 0 | 0 | |
| 10/02/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 09/02/2026 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 06/02/2026 |
17.35
|
700 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/02/2026 |
17.26
|
2,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/02/2026 |
17.26
|
1,500 | 19.11 | 19.11 | 17.26 | 0 | 0 | 0 | |
| 03/02/2026 |
19.11
|
3,000 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 02/02/2026 |
21.14
|
7,100 | 19.48 | 21.60 | 19.48 | 0 | 0 | 0 | |
| 30/01/2026 |
21.60
|
2,200 | 21.88 | 21.88 | 19.48 | 0 | 0 | 0 | |
| 29/01/2026 |
21.60
|
3,500 | 20.68 | 22.06 | 20.68 | 0 | 0 | 0 | |
| 28/01/2026 |
20.12
|
20,100 | 17.08 | 20.12 | 17.08 | 0 | 0 | 0 | |
| 27/01/2026 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 26/01/2026 |
17.08
|
1,700 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 23/01/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 22/01/2026 |
18.65
|
300 | 17.08 | 18.65 | 17.08 | 0 | 0 | 0 | |
| 21/01/2026 |
17.08
|
2,300 | 16.62 | 18.18 | 16.52 | 0 | 0 | 0 | |
| 20/01/2026 |
18.28
|
600 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 19/01/2026 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 16/01/2026 |
20.31
|
2,300 | 20.31 | 20.31 | 18.83 | 0 | 0 | 0 | |
| 15/01/2026 |
18.46
|
4,700 | 16.80 | 18.46 | 16.80 | 0 | 0 | 0 | |
| 14/01/2026 |
16.80
|
1,000 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |