| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
3.10 | 16.32% | 107,200 | 0 | 0 |
17.60
30
22.10
|
|
2 tháng
(2026-06-01) |
5.60 | 33.94% | 114,500 | 0 | 0 |
15.01
30
22.10
|
|
3 tháng
(2026-05-04) |
6.59 | 42.53% | 129,200 | 0 | 0 |
14.91
30
22.10
|
|
6 tháng
(2026-02-02) |
6.73 | 43.81% | 139,800 | 0 | 0 |
14.12
30
22.10
|
|
12 tháng
(2025-08-04) |
14.32 | 184.07% | 173,000 | 0 | 0 |
7.78
30
22.10
|
|
24 tháng
(2024-08-09) |
14.28 | 182.67% | 173,000 | 0 | 0 |
7.78
30
22.10
|
|
36 tháng
(2023-08-15) |
14.58 | 193.81% | 194,220 | 0 | 0 |
7.05
30
22.10
|
|
60 tháng
(2021-08-25) |
15.58 | 239.09% | 207,300 | 0 | 0 |
6.52
30
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/07/2026 |
22.10
|
200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/07/2026 |
20.20
|
500 | 20 | 20.20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20.20
|
500 | 18 | 20.20 | 18 | 0 | 0 | 0 | |
| 24/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/07/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/07/2026 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 21/07/2026 |
23.80
|
400 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 20/07/2026 |
27.90
|
1,800 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 17/07/2026 |
25.70
|
48,200 | 25.60 | 34.50 | 25.60 | 0 | 0 | 0 | |
| 16/07/2026 |
30
|
10,000 | 29 | 31 | 29 | 0 | 0 | 0 | |
| 15/07/2026 |
30
|
13,600 | 28 | 30 | 28 | 0 | 0 | 0 | |
| 14/07/2026 |
28.20
|
15,600 | 26.80 | 28.20 | 26.50 | 0 | 0 | 0 | |
| 13/07/2026 |
27
|
2,200 | 26.30 | 27 | 26.30 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026 |
25
|
1,200 | 22 | 25 | 22 | 0 | 0 | 0 | |
| 08/07/2026 |
22
|
600 | 22 | 22 | 21.60 | 0 | 0 | 0 | |
| 07/07/2026 |
22
|
1,200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 06/07/2026 |
20.80
|
2,600 | 18.60 | 20.80 | 18.60 | 0 | 0 | 0 | |
| 03/07/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/07/2026 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/07/2026 |
19.50
|
800 | 18.90 | 19.50 | 18.90 | 0 | 0 | 0 | |
| 30/06/2026 |
19
|
5,400 | 18 | 19 | 18 | 0 | 0 | 0 | |
| 29/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/06/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/06/2026 |
18.90
|
2,500 | 17.70 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 24/06/2026: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 22/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/06/2026 |
16.90
|
300 | 15.90 | 16.90 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 17/06/2026 |
15.01
|
1,000 | 15.31 | 15.41 | 15.01 | 0 | 0 | 0 | |
| 16/06/2026 |
15.21
|
200 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 15/06/2026 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 12/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 11/06/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/06/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 08/06/2026 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 05/06/2026 |
15.61
|
300 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 04/06/2026 |
15.70
|
800 | 15.80 | 15.80 | 15.51 | 0 | 0 | 0 | |
| 03/06/2026 |
17.39
|
500 | 14.21 | 17.39 | 14.11 | 0 | 0 | 0 | |
| 02/06/2026 |
16.40
|
900 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 01/06/2026 |
16.50
|
300 | 16.90 | 16.90 | 13.52 | 0 | 0 | 0 | |
| 29/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 28/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 27/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 26/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 25/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 22/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 21/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 20/05/2026 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 19/05/2026 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 18/05/2026 |
14.91
|
4,000 | 15.41 | 15.41 | 14.81 | 0 | 0 | 0 | |
| 15/05/2026 |
14.91
|
500 | 15.11 | 15.11 | 14.91 | 0 | 0 | 0 | |
| 14/05/2026 |
16.90
|
4,200 | 15.01 | 16.90 | 12.92 | 0 | 0 | 0 | |
| 13/05/2026 |
14.91
|
200 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
| 12/05/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 11/05/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 08/05/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 07/05/2026 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/05/2026 |
15.70
|
1,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/05/2026 |
15.51
|
3,800 | 16.00 | 16.00 | 15.51 | 0 | 0 | 0 | |
| 04/05/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 29/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 28/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 24/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 23/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 22/04/2026 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 21/04/2026 |
15.51
|
100 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 20/04/2026 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 17/04/2026 |
14.61
|
200 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 16/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 15/04/2026: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/04/2026 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 14/04/2026 |
17.10
|
200 | 16.71 | 17.10 | 16.71 | 0 | 0 | 0 | |
| 13/04/2026 |
17.10
|
600 | 16.33 | 17.10 | 16.33 | 0 | 0 | 0 | |
| 10/04/2026 |
16.33
|
300 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 09/04/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 08/04/2026 |
16.23
|
300 | 15.85 | 16.23 | 15.85 | 0 | 0 | 0 | |
| 07/04/2026 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 06/04/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 03/04/2026 |
16.81
|
300 | 16.71 | 16.81 | 16.71 | 0 | 0 | 0 | |
| 02/04/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 01/04/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 31/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 30/03/2026 |
16.04
|
0 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 27/03/2026 |
16.14
|
200 | 15.94 | 16.14 | 15.94 | 0 | 0 | 0 | |
| 26/03/2026 |
16.33
|
700 | 15.85 | 16.33 | 15.85 | 0 | 0 | 0 | |
| 25/03/2026 |
15.85
|
200 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 24/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 23/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 20/03/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 19/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 18/03/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 17/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 16/03/2026 |
16.33
|
400 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 13/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 12/03/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 11/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |