| 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) |
-1 | -6.76% | 638,400 | 0 | 0 |
13.30
15.10
13.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -4.83% | 1,339,400 | 0 | 0 |
13.30
15.30
13.70
|
|
3 tháng
(2026-05-04) |
0.07 | 0.53% | 1,823,400 | 0 | 0 |
13.30
15.30
13.70
|
|
6 tháng
(2026-02-02) |
-4.66 | -25.26% | 3,437,000 | 0 | 0 |
13.30
18.56
13.70
|
|
12 tháng
(2025-08-04) |
1.04 | 8.11% | 6,627,900 | 28,400 | 0.5 |
12.12
19.04
13.70
|
|
24 tháng
(2024-08-09) |
1.77 | 14.72% | 8,382,148 | 30,970 | 0.5 |
11.96
19.04
13.70
|
|
36 tháng
(2023-08-15) |
3.76 | 37.46% | 9,712,630 | 30,670 | 0.5 |
9.50
19.04
13.70
|
|
60 tháng
(2021-08-25) |
2.79 | 25.31% | 12,703,837 | 51,670 | 1.0 |
8.97
19.04
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
13.70
|
10,600 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 | |
| 29/07/2026 |
13.80
|
8,100 | 14.40 | 14.40 | 13.40 | 0 | 0 | 0 | |
| 28/07/2026 |
13.70
|
11,000 | 13.10 | 13.70 | 13.10 | 0 | 0 | 0 | |
| 27/07/2026 |
13.30
|
82,100 | 13.30 | 15 | 13.20 | 0 | 0 | 0 | |
| 24/07/2026 |
13.50
|
169,000 | 13.90 | 14.80 | 13 | 0 | 0 | 0 | |
| 23/07/2026 |
14
|
62,300 | 14.50 | 14.60 | 13.60 | 0 | 0 | 0 | |
| 22/07/2026 |
14.70
|
5,500 | 14.80 | 14.90 | 14.40 | 0 | 0 | 0 | |
| 21/07/2026 |
14.90
|
1,100 | 16.50 | 16.50 | 14.70 | 0 | 0 | 0 | |
| 20/07/2026 |
14.70
|
2,200 | 16.50 | 16.50 | 14.50 | 0 | 0 | 0 | |
| 17/07/2026 |
14.80
|
13,900 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 16/07/2026 |
14.90
|
8,100 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 15/07/2026 |
14.80
|
10,700 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 14/07/2026 |
14.90
|
19,100 | 14.70 | 15 | 14.60 | 0 | 0 | 0 | |
| 13/07/2026 |
14.80
|
49,100 | 14.70 | 15 | 14.60 | 0 | 0 | 0 | |
| 10/07/2026 |
14.80
|
4,200 | 14.90 | 15 | 14.70 | 0 | 0 | 0 | |
| 09/07/2026 |
15
|
6,100 | 15.60 | 15.60 | 14.70 | 0 | 0 | 0 | |
| 08/07/2026 |
15.10
|
15,000 | 15 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 07/07/2026 |
15
|
25,500 | 14.60 | 15 | 14.50 | 0 | 0 | 0 | |
| 06/07/2026 |
14.80
|
10,800 | 14.70 | 14.90 | 14.60 | 0 | 0 | 0 | |
| 03/07/2026 |
14.80
|
62,700 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 02/07/2026 |
15.10
|
25,800 | 14.90 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 01/07/2026 |
15
|
7,400 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 30/06/2026 |
14.80
|
38,700 | 16.50 | 16.50 | 14.80 | 0 | 0 | 0 | |
| 29/06/2026 |
14.90
|
6,100 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 26/06/2026 |
15
|
48,400 | 15.10 | 15.10 | 14.80 | 0 | 0 | 0 | |
| 25/06/2026 |
15.30
|
31,200 | 15.10 | 15.50 | 15 | 0 | 0 | 0 | |
| 24/06/2026 |
15.20
|
11,000 | 15.40 | 15.80 | 15.10 | 0 | 0 | 0 | |
| 23/06/2026 |
15.30
|
16,200 | 15.10 | 15.40 | 15 | 0 | 0 | 0 | |
| 22/06/2026 |
15.30
|
14,100 | 14.90 | 15.30 | 14.90 | 0 | 0 | 0 | |
| 19/06/2026 |
15.10
|
114,200 | 15 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.60
|
24,100 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 17/06/2026 |
14.70
|
23,800 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 16/06/2026 |
14.70
|
21,300 | 14.10 | 14.70 | 14.10 | 0 | 0 | 0 | |
| 15/06/2026 |
14.80
|
14,300 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
73,700 | 14.30 | 14.50 | 14.20 | 0 | 0 | 0 | |
| 11/06/2026 |
14.20
|
9,700 | 14.20 | 14.30 | 14 | 0 | 0 | 0 | |
| 10/06/2026 |
14.10
|
74,100 | 14 | 14.20 | 14 | 0 | 0 | 0 | |
| 09/06/2026 |
14
|
25,400 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 08/06/2026 |
13.90
|
29,000 | 14 | 14.20 | 13.80 | 0 | 0 | 0 | |
| 05/06/2026 |
14.10
|
38,700 | 14.10 | 14.40 | 13.90 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/06/2026 |
14.10
|
3,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 | |
| 03/06/2026 |
14.50
|
46,400 | 14.60 | 14.79 | 14.40 | 0 | 0 | 0 | |
| 02/06/2026 |
14.50
|
24,600 | 14.50 | 14.69 | 14.50 | 0 | 0 | 0 | |
| 01/06/2026 |
14.50
|
50,800 | 14.40 | 14.69 | 14.21 | 0 | 0 | 0 | |
| 29/05/2026 |
14.31
|
17,900 | 14.31 | 14.40 | 14.31 | 0 | 0 | 0 | |
| 28/05/2026 |
14.50
|
20,600 | 14.31 | 14.50 | 14.31 | 0 | 0 | 0 | |
| 27/05/2026 |
14.31
|
16,200 | 14.11 | 14.31 | 14.11 | 0 | 0 | 0 | |
| 26/05/2026 |
14.21
|
6,200 | 14.11 | 14.21 | 14.11 | 0 | 0 | 0 | |
| 25/05/2026 |
14.02
|
32,100 | 14.21 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 22/05/2026 |
14.21
|
2,500 | 14.11 | 14.21 | 14.11 | 0 | 0 | 0 | |
| 21/05/2026 |
14.11
|
36,100 | 14.11 | 14.11 | 14.02 | 0 | 0 | 0 | |
| 20/05/2026 |
14.02
|
24,600 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 19/05/2026 |
13.92
|
9,100 | 14.02 | 14.11 | 13.73 | 0 | 0 | 0 | |
| 18/05/2026 |
14.02
|
28,200 | 14.11 | 14.11 | 13.92 | 0 | 0 | 0 | |
| 15/05/2026 |
14.11
|
43,500 | 14.02 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 14/05/2026 |
13.92
|
5,300 | 13.73 | 13.92 | 13.73 | 0 | 0 | 0 | |
| 13/05/2026 |
14.02
|
13,800 | 13.92 | 14.02 | 13.82 | 0 | 0 | 0 | |
| 12/05/2026 |
13.92
|
31,000 | 13.53 | 13.92 | 13.44 | 0 | 0 | 0 | |
| 11/05/2026 |
13.53
|
66,200 | 13.82 | 13.82 | 13.53 | 0 | 0 | 0 | |
| 08/05/2026 |
13.73
|
28,700 | 13.92 | 13.92 | 13.63 | 0 | 0 | 0 | |
| 07/05/2026 |
13.73
|
9,000 | 13.73 | 13.92 | 13.73 | 0 | 0 | 0 | |
| 06/05/2026 |
13.73
|
13,800 | 13.63 | 13.92 | 13.63 | 0 | 0 | 0 | |
| 05/05/2026 |
13.53
|
34,600 | 13.82 | 13.82 | 13.53 | 0 | 0 | 0 | |
| 04/05/2026 |
13.73
|
44,600 | 13.92 | 13.92 | 13.63 | 0 | 0 | 0 | |
| 29/04/2026 |
13.92
|
42,800 | 14.02 | 14.02 | 13.82 | 0 | 0 | 0 | |
| 28/04/2026 |
13.82
|
40,300 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 24/04/2026 |
14.11
|
40,400 | 14.69 | 14.69 | 14.02 | 0 | 0 | 0 | |
| 23/04/2026 |
14.11
|
31,600 | 14.21 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 22/04/2026 |
14.21
|
283,900 | 14.69 | 14.69 | 13.92 | 0 | 0 | 0 | |
| 21/04/2026 |
15.08
|
7,900 | 15.37 | 15.47 | 14.79 | 0 | 0 | 0 | |
| 20/04/2026 |
14.89
|
23,500 | 14.40 | 15.18 | 14.21 | 0 | 0 | 0 | |
| 17/04/2026 |
14.50
|
16,300 | 14.50 | 14.60 | 14.21 | 0 | 0 | 0 | |
| 16/04/2026 |
14.31
|
3,800 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 15/04/2026 |
14.31
|
12,300 | 14.50 | 14.50 | 14.31 | 0 | 0 | 0 | |
| 14/04/2026 |
14.31
|
18,000 | 14.50 | 14.60 | 14.31 | 0 | 0 | 0 | |
| 13/04/2026 |
14.50
|
2,400 | 14.50 | 14.89 | 14.40 | 0 | 0 | 0 | |
| 10/04/2026 |
14.50
|
8,400 | 14.69 | 14.79 | 14.40 | 0 | 0 | 0 | |
| 09/04/2026 |
14.50
|
3,600 | 14.60 | 15.08 | 14.50 | 0 | 0 | 0 | |
| 08/04/2026 |
14.60
|
20,100 | 14.60 | 14.98 | 14.40 | 0 | 0 | 0 | |
| 07/04/2026 |
14.21
|
3,300 | 14.50 | 14.50 | 14.21 | 0 | 0 | 0 | |
| 06/04/2026 |
14.21
|
11,300 | 14.40 | 14.40 | 14.21 | 0 | 0 | 0 | |
| 03/04/2026 |
14.11
|
24,200 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 02/04/2026 |
14.21
|
10,200 | 14.11 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 01/04/2026 |
14.21
|
14,100 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 31/03/2026 |
14.02
|
19,000 | 14.21 | 14.21 | 13.92 | 0 | 0 | 0 | |
| 30/03/2026 |
14.11
|
11,700 | 14.02 | 14.21 | 13.82 | 0 | 0 | 0 | |
| 27/03/2026 |
14.11
|
33,800 | 14.31 | 14.40 | 13.73 | 0 | 0 | 0 | |
| 26/03/2026 |
14.21
|
5,000 | 14.31 | 14.40 | 14.11 | 0 | 0 | 0 | |
| 25/03/2026 |
14.21
|
19,700 | 14.02 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 24/03/2026 |
14.02
|
9,600 | 14.11 | 14.11 | 13.92 | 0 | 0 | 0 | |
| 23/03/2026 |
14.11
|
28,700 | 14.40 | 14.40 | 13.53 | 0 | 0 | 0 | |
| 20/03/2026 |
14.40
|
36,800 | 14.69 | 14.69 | 14.11 | 0 | 0 | 0 | |
| 19/03/2026 |
14.69
|
12,400 | 15.18 | 15.18 | 14.02 | 0 | 0 | 0 | |
| 18/03/2026 |
15.18
|
91,100 | 14.50 | 15.66 | 13.82 | 0 | 0 | 0 | |
| 17/03/2026 |
14.50
|
89,500 | 14.98 | 15.27 | 14.31 | 0 | 0 | 0 | |
| 16/03/2026 |
14.98
|
84,100 | 16.43 | 16.43 | 14.89 | 0 | 0 | 0 | |
| 13/03/2026 |
16.53
|
124,800 | 16.43 | 16.92 | 15.85 | 0 | 0 | 0 | |
| 12/03/2026 |
16.24
|
33,700 | 17.69 | 18.37 | 16.24 | 0 | 0 | 0 | |
| 11/03/2026 |
17.59
|
4,800 | 17.69 | 17.69 | 17.40 | 0 | 0 | 0 | |
| 10/03/2026 |
17.40
|
5,400 | 17.11 | 17.98 | 17.11 | 0 | 0 | 0 | |