| 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) |
-0.20 | -1.12% | 23,600 | 0 | 0 |
17.40
18
17.60
|
|
2 tháng
(2026-05-29) |
-0.40 | -2.22% | 25,900 | 0 | 0 |
16.20
18.70
17.60
|
|
3 tháng
(2026-04-29) |
0.60 | 3.53% | 40,400 | -1,800 | 0 |
15
18.70
17.60
|
|
6 tháng
(2026-01-29) |
0.82 | 4.87% | 115,100 | -2,000 | -0.0 |
15
22.16
17.60
|
|
12 tháng
(2025-08-04) |
2.04 | 13.13% | 394,300 | -2,200 | -0.0 |
13.58
22.16
17.60
|
|
24 tháng
(2024-08-07) |
4.67 | 36.10% | 1,486,026 | -6,700 | -0.0 |
11.16
22.16
17.60
|
|
36 tháng
(2023-08-14) |
8.21 | 87.46% | 3,211,414 | -257,131 | -3.4 |
8.41
22.16
17.60
|
|
60 tháng
(2021-08-23) |
6.01 | 51.85% | 8,406,417 | -316,334 | -5.8 |
8.41
22.16
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 27/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/07/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/07/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 21/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 20/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/07/2026 |
17.90
|
200 | 16.30 | 17.90 | 16.30 | 0 | 0 | 0 | |
| 14/07/2026 |
18
|
1,500 | 17.30 | 18 | 17.30 | 0 | 0 | 0 | |
| 13/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/07/2026 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/07/2026 |
17.40
|
13,500 | 16.10 | 17.40 | 16.10 | 0 | 0 | 0 | |
| 08/07/2026 |
17.40
|
8,300 | 16.10 | 17.40 | 16.10 | 0 | 0 | 0 | |
| 07/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/07/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 30/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 29/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 26/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 25/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 24/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 23/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 22/06/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 19/06/2026 |
17.80
|
900 | 15 | 17.80 | 15 | 0 | 0 | 0 | |
| 18/06/2026 |
16.20
|
800 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 17/06/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 16/06/2026 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 15/06/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/06/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/05/2026 |
18
|
5,600 | 16.20 | 18 | 16.20 | 0 | 600 | 0 | |
| 22/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/05/2026 |
18
|
1,300 | 16.60 | 18 | 16.60 | 0 | 0 | 0 | |
| 13/05/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/05/2026 |
15.10
|
4,500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 11/05/2026 |
15
|
1,400 | 16 | 16 | 15 | 0 | 1,200 | 0 | |
| 08/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/05/2026 |
16.50
|
400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/05/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/05/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/04/2026 |
17
|
1,000 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 28/04/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/04/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/04/2026 |
16.50
|
1,300 | 17.07 | 17.07 | 15.56 | 0 | 0 | 0 | |
| 22/04/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 21/04/2026 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 20/04/2026 |
15.93
|
300 | 16.12 | 16.12 | 15.93 | 0 | 0 | 0 | |
| 17/04/2026 |
15.09
|
500 | 16.22 | 16.22 | 15.09 | 0 | 0 | 0 | |
| 16/04/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 15/04/2026 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 14/04/2026 |
16.31
|
1,800 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 13/04/2026 |
16.41
|
300 | 15.09 | 16.41 | 15.09 | 0 | 0 | 0 | |
| 10/04/2026 |
16.41
|
400 | 15.09 | 16.41 | 15.09 | 0 | 0 | 0 | |
| 09/04/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 08/04/2026 |
16.03
|
4,200 | 14.14 | 16.03 | 14.14 | 0 | 0 | 0 | |
| 07/04/2026 |
15.09
|
9,900 | 16.12 | 16.12 | 15.09 | 0 | 0 | 0 | |
| 06/04/2026 |
16.12
|
5,300 | 16.22 | 16.22 | 16.12 | 0 | 0 | 0 | |
| 03/04/2026 |
17.91
|
4,900 | 17.91 | 17.91 | 17.91 | 0 | 100 | -0.0 | |
| 02/04/2026 |
19.71
|
100 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 01/04/2026 |
18.57
|
900 | 16.12 | 18.57 | 16.12 | 0 | 0 | 0 | |
| 31/03/2026 |
17.82
|
1,500 | 17.82 | 17.82 | 14.71 | 0 | 0 | 0 | |
| 30/03/2026 |
16.22
|
100 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 27/03/2026 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 26/03/2026 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 25/03/2026 |
18.01
|
5,100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 24/03/2026 |
19.99
|
4,800 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 23/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 20/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 19/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 18/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 17/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 16/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 13/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 12/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 11/03/2026 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 10/03/2026 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 09/03/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 06/03/2026 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |