| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-3.82 | -12.40% | 7,800 | 0 | 0 |
21.20
30.82
27
|
|
2 tháng
(2026-04-20) |
5.81 | 27.41% | 11,400 | 0 | 0 |
20.23
30.82
27
|
|
3 tháng
(2026-03-19) |
0.22 | 0.83% | 19,000 | 0 | 0 |
20.23
32.36
27
|
|
6 tháng
(2025-12-19) |
-7.48 | -21.70% | 42,500 | 0 | 0.0 |
18.88
34.48
27
|
|
12 tháng
(2025-06-23) |
-0.34 | -1.25% | 92,400 | 100 | 0.0 |
18.88
34.48
27
|
|
24 tháng
(2024-06-27) |
2.71 | 11.16% | 272,521 | 100 | 0.0 |
18.20
34.48
27
|
|
36 tháng
(2023-07-03) |
4.89 | 22.14% | 437,728 | 100 | 0.0 |
18.20
34.48
27
|
|
60 tháng
(2021-07-13) |
5.78 | 27.25% | 1,118,736 | -57,600 | -1.6 |
16.60
34.48
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 15/06/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 12/06/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 11/06/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 10/06/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 09/06/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 08/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/06/2026 |
25.80
|
300 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 04/06/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 03/06/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 02/06/2026 |
24.40
|
2,300 | 21.10 | 26 | 21 | 0 | 0 | 0 | |
| 01/06/2026 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 29/05/2026 |
24.30
|
2,300 | 21 | 24.30 | 21 | 0 | 0 | 0 | |
| 28/05/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 27/05/2026 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/05/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/05/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 22/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/05/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/05/2026 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 19/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 18/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 15/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 14/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 13/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 12/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 11/05/2026 |
30.82
|
100 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 08/05/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 07/05/2026 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 06/05/2026 |
27.26
|
600 | 27.36 | 27.36 | 27.26 | 0 | 0 | 0 | |
| 05/05/2026 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 04/05/2026 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 29/04/2026 |
20.71
|
2,000 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 28/04/2026 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 24/04/2026 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 23/04/2026 |
20.23
|
100 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 22/04/2026 |
20.23
|
100 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 21/04/2026 |
20.42
|
200 | 21.19 | 21.19 | 20.42 | 0 | 0 | 0 | |
| 20/04/2026 |
21.19
|
100 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 17/04/2026 |
26.49
|
200 | 20.23 | 26.49 | 20.23 | 0 | 0 | 0 | |
| 16/04/2026 |
22.54
|
2,800 | 22.44 | 23.60 | 22.44 | 0 | 0 | 0 | |
| 15/04/2026 |
20.71
|
300 | 20.42 | 20.71 | 20.42 | 0 | 0 | 0 | |
| 14/04/2026 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 13/04/2026 |
24.76
|
400 | 23.12 | 24.76 | 23.12 | 0 | 0 | 0 | |
| 10/04/2026 |
22.25
|
500 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 09/04/2026 |
23.50
|
2,100 | 23.50 | 26.01 | 22.25 | 0 | 0 | 0 | |
| 08/04/2026 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 07/04/2026 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 06/04/2026 |
27.55
|
400 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 03/04/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 02/04/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 01/04/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 31/03/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 30/03/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 27/03/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 26/03/2026 |
31.59
|
500 | 35.25 | 35.25 | 31.59 | 0 | 0 | 0 | |
| 25/03/2026 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 24/03/2026 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 23/03/2026 |
30.73
|
100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 20/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 19/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 18/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 17/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 16/03/2026 |
27.26
|
300 | 28.90 | 28.90 | 24.08 | 0 | 0 | 0 | |
| 13/03/2026 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 12/03/2026 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 11/03/2026 |
27.64
|
200 | 21.48 | 27.64 | 21.48 | 0 | 0 | 0 | |
| 10/03/2026 |
24.56
|
600 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 09/03/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 06/03/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 05/03/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 04/03/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 03/03/2026 |
27.93
|
2,800 | 22.25 | 27.93 | 22.25 | 0 | 0 | 0 | |
| 02/03/2026 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/02/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 26/02/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 25/02/2026 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 24/02/2026 |
27.26
|
1,000 | 27.16 | 27.26 | 27.16 | 0 | 100 | -0.0 | |
| 23/02/2026 |
28.13
|
300 | 29.86 | 29.86 | 24.08 | 0 | 0 | 0 | |
| 13/02/2026 |
30.15
|
500 | 24.08 | 30.25 | 24.08 | 0 | 0 | 0 | |
| 12/02/2026 |
28.51
|
200 | 24.56 | 28.51 | 24.56 | 100 | 0 | 0.0 | |
| 11/02/2026 |
30.73
|
300 | 24.08 | 30.73 | 24.08 | 0 | 0 | 0 | |
| 10/02/2026 |
28.42
|
200 | 25.04 | 28.42 | 25.04 | 0 | 0 | 0 | |
| 09/02/2026 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 06/02/2026 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 05/02/2026 |
25.62
|
300 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 04/02/2026 |
26.39
|
300 | 24.08 | 26.39 | 24.08 | 0 | 0 | 0 | |
| 03/02/2026 |
28.80
|
200 | 24.08 | 28.80 | 24.08 | 0 | 0 | 0 | |
| 02/02/2026 |
26.01
|
300 | 24.08 | 28.90 | 24.08 | 0 | 0 | 0 | |
| 30/01/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 29/01/2026 |
22.25
|
4,500 | 22.25 | 22.35 | 22.25 | 0 | 0 | 0 | |
| 28/01/2026 |
22.25
|
200 | 21.19 | 22.25 | 21.19 | 0 | 0 | 0 | |
| 27/01/2026 |
20.52
|
200 | 23.89 | 23.89 | 20.52 | 0 | 0 | 0 | |
| 26/01/2026 |
26.97
|
300 | 24.08 | 26.97 | 20.61 | 0 | 0 | 0 | |
| 23/01/2026 |
24.08
|
500 | 24.18 | 24.18 | 24.08 | 0 | 0 | 0 | |
| 22/01/2026 |
27.36
|
200 | 21.67 | 27.36 | 21.67 | 0 | 0 | 0 | |
| 21/01/2026 |
21.38
|
600 | 24.27 | 24.37 | 21.38 | 0 | 0 | 0 | |
| 20/01/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 19/01/2026 |
19.94
|
200 | 22.44 | 22.44 | 19.94 | 0 | 0 | 0 | |