| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 94,700 | 0 | 0 |
15.90
16.50
16.20
|
|
2 tháng
(2026-04-13) |
0 | 0% | 162,500 | 500 | 0 |
15.90
16.80
16.20
|
|
3 tháng
(2026-03-16) |
0 | 0% | 267,000 | 2,800 | 0.1 |
15.80
16.80
16.20
|
|
6 tháng
(2025-12-15) |
0 | -0.02% | 677,900 | 6,400 | 0.2 |
15.80
17
16.20
|
|
12 tháng
(2025-06-17) |
-1.44 | -8.07% | 2,387,000 | -760,500 | -6.5 |
15.80
18.03
16.20
|
|
24 tháng
(2024-06-24) |
-6.99 | -29.88% | 3,633,810 | -856,500 | -9.1 |
15.80
23.57
16.20
|
|
36 tháng
(2023-06-28) |
-1.86 | -10.18% | 5,317,167 | -234,700 | 5.3 |
15.80
23.82
16.20
|
|
60 tháng
(2021-07-08) |
3.68 | 28.94% | 6,833,882 | 15,300 | 10.7 |
11.41
23.82
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
16.20
|
2,400 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 11/06/2026 |
16.40
|
3,200 | 16.10 | 16.40 | 16 | 0 | 0 | 0 | |
| 10/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 09/06/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 08/06/2026 |
16.20
|
700 | 15.90 | 16.20 | 15.90 | 0 | 0 | 0 | |
| 05/06/2026 |
15.90
|
6,300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/06/2026 |
15.90
|
2,900 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 03/06/2026 |
15.90
|
3,800 | 16.10 | 16.10 | 15.90 | 0 | 0 | 0 | |
| 02/06/2026 |
16.10
|
300 | 16 | 16.10 | 15.90 | 0 | 0 | 0 | |
| 01/06/2026 |
16.20
|
23,300 | 16.20 | 16.20 | 14.20 | 0 | 0 | 0 | |
| 29/05/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 28/05/2026 |
16.20
|
1,300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 27/05/2026 |
16.30
|
6,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 26/05/2026 |
16.30
|
15,300 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 25/05/2026 |
16.30
|
3,300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 22/05/2026 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 21/05/2026 |
16.20
|
2,000 | 16.30 | 16.80 | 16.20 | 0 | 0 | 0 | |
| 20/05/2026 |
16.30
|
1,100 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 19/05/2026 |
16.20
|
7,900 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 18/05/2026 |
16.30
|
2,500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 15/05/2026 |
16.30
|
5,400 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 14/05/2026 |
16.50
|
4,700 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 13/05/2026 |
16.40
|
3,700 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 12/05/2026 |
16.50
|
600 | 16.60 | 16.60 | 16.50 | 500 | 0 | 0 | |
| 11/05/2026 |
16.20
|
400 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 08/05/2026 |
16.30
|
5,500 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 07/05/2026 |
16.50
|
1,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/05/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/05/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/05/2026 |
16.50
|
2,600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/04/2026 |
16.60
|
1,300 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 28/04/2026 |
16.70
|
4,100 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 24/04/2026 |
16.60
|
2,500 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 23/04/2026 |
16.50
|
7,100 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 22/04/2026 |
16.70
|
5,000 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 21/04/2026 |
16.70
|
6,100 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 20/04/2026 |
16.80
|
3,600 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 17/04/2026 |
16.80
|
5,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/04/2026 |
16.70
|
16,500 | 16.70 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 15/04/2026 |
16.70
|
2,400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 14/04/2026 |
16.70
|
2,000 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 13/04/2026 |
16.40
|
1,300 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 10/04/2026 |
16.30
|
4,200 | 16.10 | 16.30 | 16.10 | 0 | 3,500 | 0 | |
| 09/04/2026 |
16.50
|
13,000 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 08/04/2026 |
16.40
|
4,600 | 16.50 | 16.50 | 16.40 | 0 | 700 | 0 | |
| 07/04/2026 |
16.50
|
5,700 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/04/2026 |
16.30
|
2,800 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/04/2026 |
16.30
|
1,200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 02/04/2026 |
16.30
|
1,600 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 01/04/2026 |
16.20
|
1,200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 31/03/2026 |
16.30
|
5,900 | 16.20 | 16.30 | 16 | 0 | 0 | 0 | |
| 30/03/2026 |
16.50
|
3,200 | 16.50 | 16.50 | 16.30 | 1,200 | 0 | 0.0 | |
| 27/03/2026 |
16.30
|
3,600 | 16.20 | 16.30 | 16.20 | 1,200 | 0 | 0.0 | |
| 26/03/2026 |
16.20
|
400 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 25/03/2026 |
16
|
1,100 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 24/03/2026 |
15.80
|
29,600 | 16.40 | 16.40 | 15.80 | 0 | 0 | 0 | |
| 23/03/2026 |
16
|
2,100 | 16.40 | 16.40 | 16 | 0 | 0 | 0 | |
| 20/03/2026 |
16.40
|
5,100 | 16.20 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 19/03/2026 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 18/03/2026 |
16.20
|
1,600 | 16.30 | 16.60 | 16.20 | 4,100 | 0 | 0.1 | |
| 17/03/2026 |
16.20
|
9,800 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 16/03/2026 |
16.40
|
7,800 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 13/03/2026 |
16.40
|
1,500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 12/03/2026 |
16
|
10,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/03/2026 |
15.90
|
36,100 | 16.60 | 16.60 | 15.90 | 200 | 0 | 0.0 | |
| 10/03/2026 |
16.40
|
4,500 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 09/03/2026 |
16
|
6,400 | 17 | 17 | 16 | 0 | 0 | 0 | |
| 06/03/2026 |
16.70
|
14,000 | 16.90 | 17 | 16.40 | 0 | 0 | 0 | |
| 05/03/2026 |
16.80
|
1,100 | 16.50 | 17 | 16.50 | 0 | 0 | 0 | |
| 04/03/2026 |
16.40
|
39,000 | 17 | 17 | 16.40 | 0 | 0 | 0 | |
| 03/03/2026 |
17
|
13,200 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 02/03/2026 |
16.90
|
6,200 | 16.50 | 16.90 | 16 | 0 | 0 | 0 | |
| 27/02/2026 |
16.90
|
12,900 | 16.50 | 17 | 16.50 | 200 | 0 | 0.0 | |
| 26/02/2026 |
16.50
|
800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 25/02/2026 |
16.60
|
2,800 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 24/02/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/02/2026 |
16.70
|
3,900 | 16.70 | 16.70 | 16.30 | 0 | 0 | 0 | |
| 23/02/2026 |
16.50
|
27,600 | 16.40 | 16.50 | 16.11 | 0 | 0 | 0 | |
| 13/02/2026 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 200 | 0 | 0.0 | |
| 12/02/2026 |
16.50
|
2,600 | 16.50 | 16.50 | 16.50 | 1,300 | 0 | 0.0 | |
| 11/02/2026 |
16.50
|
3,200 | 16.50 | 16.50 | 16.50 | 1,700 | 0 | 0.0 | |
| 10/02/2026 |
16.50
|
9,200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/02/2026 |
16.50
|
10,800 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 06/02/2026 |
16.50
|
800 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/02/2026 |
16.21
|
6,600 | 16.50 | 16.50 | 16.21 | 0 | 0 | 0 | |
| 04/02/2026 |
16.31
|
2,100 | 16.50 | 16.50 | 16.31 | 0 | 0 | 0 | |
| 03/02/2026 |
16.50
|
4,000 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 02/02/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/01/2026 |
16.60
|
2,200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/01/2026 |
16.60
|
6,800 | 16.50 | 16.60 | 16.50 | 0 | 0 | 0 | |
| 28/01/2026 |
16.69
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 27/01/2026 |
16.69
|
1,200 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 26/01/2026 |
16.69
|
9,100 | 16.50 | 16.69 | 16.50 | 0 | 0 | 0 | |
| 23/01/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 22/01/2026 |
16.50
|
2,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/01/2026 |
16.40
|
2,400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/01/2026 |
16.31
|
5,600 | 16.50 | 16.50 | 16.31 | 0 | 0 | 0 | |
| 19/01/2026 |
16.50
|
900 | 16.31 | 16.50 | 16.31 | 0 | 0 | 0 | |
| 16/01/2026 |
16.40
|
13,200 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 15/01/2026 |
16.31
|
31,400 | 16.50 | 16.50 | 16.31 | 0 | 0 | 0 | |
| 14/01/2026 |
16.50
|
10,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |