| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 4,600 | -400 | 0 |
15.80
16
15.80
|
|
2 tháng
(2026-05-29) |
-0.89 | -5.31% | 31,900 | -400 | 0 |
15.50
17
15.80
|
|
3 tháng
(2026-04-29) |
0.12 | 0.74% | 59,800 | -400 | 0 |
15.50
17
15.80
|
|
6 tháng
(2026-01-29) |
0.03 | 0.16% | 93,600 | -400 | 0 |
15.14
17.25
15.80
|
|
12 tháng
(2025-08-04) |
-0.16 | -0.98% | 194,100 | 600 | 0.0 |
15.14
17.25
15.80
|
|
24 tháng
(2024-08-07) |
1.15 | 7.80% | 745,765 | -18,923 | -0.3 |
14.50
17.92
15.80
|
|
36 tháng
(2023-08-14) |
2.97 | 22.93% | 1,428,132 | -156,833 | -2.5 |
11.49
17.92
15.80
|
|
60 tháng
(2021-08-23) |
3.76 | 31.02% | 1,939,859 | -146,333 | -2.3 |
9.13
17.92
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
1,200 | 15.50 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 27/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/07/2026 |
15.90
|
1,700 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 23/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/07/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/07/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/07/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/07/2026 |
16
|
500 | 15.80 | 16 | 15.80 | 0 | 400 | 0 | |
| 06/07/2026 |
15.80
|
1,400 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 03/07/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/07/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/07/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 30/06/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 29/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 25/06/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2026 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/06/2026 |
15.90
|
1,200 | 16 | 16 | 15.30 | 0 | 0 | 0 | |
| 22/06/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/06/2026 |
15.90
|
600 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 18/06/2026 |
16
|
400 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 | |
| 17/06/2026 |
16.10
|
1,100 | 15.50 | 16.10 | 15.20 | 0 | 0 | 0 | |
| 16/06/2026 |
15.70
|
5,400 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 | |
| 15/06/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/06/2026 |
15.50
|
2,300 | 15.60 | 15.90 | 15.20 | 0 | 0 | 0 | |
| 11/06/2026 |
15.90
|
3,100 | 15.70 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 10/06/2026 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/06/2026 |
16.10
|
1,400 | 16.80 | 16.80 | 15.50 | 0 | 0 | 0 | |
| 08/06/2026 |
15.50
|
200 | 16.30 | 16.30 | 15.50 | 0 | 0 | 0 | |
| 05/06/2026 |
15.60
|
2,600 | 15.50 | 16.80 | 15.40 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2026 |
17
|
1,100 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 03/06/2026 |
16.70
|
4,000 | 16.70 | 16.79 | 16.70 | 0 | 0 | 0 | |
| 02/06/2026 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 01/06/2026 |
16.88
|
500 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 29/05/2026 |
16.79
|
1,200 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 28/05/2026 |
16.61
|
600 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 27/05/2026 |
16.33
|
1,900 | 16.70 | 16.70 | 16.33 | 0 | 0 | 0 | |
| 26/05/2026 |
16.70
|
1,700 | 16.79 | 16.79 | 16.52 | 0 | 0 | 0 | |
| 25/05/2026 |
16.61
|
4,100 | 16.06 | 16.79 | 15.69 | 0 | 0 | 0 | |
| 22/05/2026 |
16.52
|
800 | 16.61 | 16.70 | 16.52 | 0 | 0 | 0 | |
| 21/05/2026 |
16.52
|
500 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 20/05/2026 |
16.70
|
900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/05/2026 |
16.70
|
2,600 | 17.07 | 17.07 | 16.52 | 0 | 0 | 0 | |
| 18/05/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 15/05/2026 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 14/05/2026 |
16.33
|
200 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 13/05/2026 |
16.33
|
600 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 12/05/2026 |
16.33
|
300 | 17.16 | 17.16 | 16.33 | 0 | 0 | 0 | |
| 11/05/2026 |
16.15
|
4,200 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 | |
| 08/05/2026 |
15.87
|
3,400 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
| 07/05/2026 |
15.60
|
1,000 | 15.69 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 06/05/2026 |
15.60
|
1,600 | 15.69 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 05/05/2026 |
15.60
|
2,000 | 15.78 | 15.78 | 15.60 | 0 | 0 | 0 | |
| 04/05/2026 |
15.69
|
600 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 29/04/2026 |
15.78
|
900 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 28/04/2026 |
15.87
|
300 | 16.06 | 16.06 | 15.69 | 0 | 0 | 0 | |
| 24/04/2026 |
15.78
|
300 | 15.78 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 23/04/2026 |
15.87
|
1,100 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 22/04/2026 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 21/04/2026 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 20/04/2026 |
16.06
|
1,800 | 15.69 | 16.06 | 15.60 | 0 | 0 | 0 | |
| 17/04/2026 |
16.15
|
500 | 15.87 | 16.15 | 15.87 | 0 | 0 | 0 | |
| 16/04/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 15/04/2026 |
16.15
|
200 | 15.78 | 16.15 | 15.78 | 0 | 0 | 0 | |
| 14/04/2026 |
16.33
|
3,100 | 16.15 | 16.33 | 16.15 | 0 | 0 | 0 | |
| 13/04/2026 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 10/04/2026 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 09/04/2026 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 08/04/2026 |
16.06
|
200 | 16.42 | 16.42 | 16.06 | 0 | 0 | 0 | |
| 07/04/2026 |
16.06
|
300 | 15.78 | 16.06 | 15.78 | 0 | 0 | 0 | |
| 06/04/2026 |
15.78
|
200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 03/04/2026 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 02/04/2026 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 01/04/2026 |
16.15
|
700 | 15.69 | 16.15 | 15.60 | 0 | 0 | 0 | |
| 31/03/2026 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 30/03/2026 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 27/03/2026 |
16.15
|
400 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 26/03/2026 |
16.15
|
2,200 | 15.97 | 16.15 | 15.97 | 0 | 0 | 0 | |
| 25/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 24/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 23/03/2026 |
15.97
|
1,200 | 15.87 | 15.97 | 15.87 | 0 | 0 | 0 | |
| 20/03/2026 |
15.78
|
200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 19/03/2026 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 18/03/2026 |
15.97
|
400 | 15.60 | 15.97 | 15.60 | 0 | 0 | 0 | |
| 17/03/2026 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 16/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 13/03/2026 |
15.87
|
1,700 | 15.78 | 15.87 | 15.78 | 0 | 0 | 0 | |
| 12/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 11/03/2026 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 10/03/2026 |
15.87
|
300 | 16.42 | 16.42 | 15.60 | 0 | 0 | 0 | |
| 09/03/2026 |
15.60
|
400 | 15.78 | 15.78 | 15.60 | 0 | 0 | 0 | |
| 06/03/2026 |
15.97
|
600 | 16.42 | 16.42 | 15.97 | 0 | 0 | 0 | |