| 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) |
-0.20 | -1.25% | 11,500 | 0 | 0 |
14.40
16
15.80
|
|
2 tháng
(2026-06-01) |
1.07 | 7.26% | 27,400 | 0 | 0 |
14.40
16
15.80
|
|
3 tháng
(2026-05-04) |
0.71 | 4.68% | 42,600 | 0 | 0 |
13.82
16
15.80
|
|
6 tháng
(2026-02-02) |
3.07 | 24.11% | 164,400 | -2,000 | 0 |
12.73
16
15.80
|
|
12 tháng
(2025-08-04) |
2.62 | 19.83% | 348,600 | 500 | 0.0 |
12.73
16
15.80
|
|
24 tháng
(2024-08-09) |
5.51 | 53.59% | 829,786 | 800 | 0.0 |
8.88
16
15.80
|
|
36 tháng
(2023-08-15) |
5.93 | 60.01% | 857,794 | 800 | 0.0 |
8.88
16
15.80
|
|
60 tháng
(2021-08-25) |
8.71 | 122.77% | 988,290 | 800 | 0.0 |
4.95
16
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 29/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 22/07/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 21/07/2026 |
16
|
400 | 15.50 | 16 | 15.50 | 0 | 0 | 0 | |
| 20/07/2026 |
15.20
|
3,300 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 17/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 16/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 15/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 14/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/07/2026 |
14.40
|
3,200 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 09/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/07/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 07/07/2026 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 06/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/07/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/06/2026 |
16
|
4,500 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 29/06/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 24/06/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 23/06/2026 |
15.20
|
1,800 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/06/2026 |
14.50
|
600 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/06/2026 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 15/06/2026 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/06/2026 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2026 |
15.10
|
1,100 | 15 | 15.10 | 15 | 0 | 0 | 0 | |
| 10/06/2026 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/06/2026 |
15
|
1,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 08/06/2026 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 14.512% | |||||||||
| 05/06/2026 |
15
|
1,900 | 16.30 | 16.30 | 15 | 0 | 0 | 0 | |
| 04/06/2026 |
14.55
|
3,400 | 14.82 | 15.00 | 14.55 | 0 | 0 | 0 | |
| 03/06/2026 |
14.82
|
1,600 | 14.73 | 14.82 | 14.73 | 0 | 0 | 0 | |
| 02/06/2026 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 01/06/2026 |
14.73
|
1,800 | 14.91 | 14.91 | 14.55 | 0 | 0 | 0 | |
| 29/05/2026 |
14.82
|
900 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 28/05/2026 |
14.82
|
600 | 14.64 | 14.82 | 14.64 | 0 | 0 | 0 | |
| 27/05/2026 |
14.64
|
700 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 26/05/2026 |
14.64
|
400 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 25/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 22/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 21/05/2026 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 20/05/2026 |
14.64
|
1,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 19/05/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 18/05/2026 |
14.55
|
1,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 15/05/2026 |
14.55
|
2,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 14/05/2026 |
13.82
|
3,100 | 13.82 | 13.82 | 13.64 | 0 | 0 | 0 | |
| 13/05/2026 |
14.55
|
1,000 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 12/05/2026 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 11/05/2026 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 08/05/2026 |
14.37
|
1,900 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 07/05/2026 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 06/05/2026 |
14.37
|
1,200 | 14.00 | 14.37 | 14.00 | 0 | 0 | 0 | |
| 05/05/2026 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 04/05/2026 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 29/04/2026 |
14.09
|
300 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 28/04/2026 |
13.82
|
4,900 | 14.55 | 14.55 | 13.18 | 0 | 0 | 0 | |
| 24/04/2026 |
14.82
|
1,900 | 14.91 | 14.91 | 14.73 | 0 | 0 | 0 | |
| 23/04/2026 |
15.00
|
4,100 | 14.91 | 15.00 | 14.91 | 0 | 1,000 | 0 | |
| 22/04/2026 |
15.28
|
10,500 | 14.82 | 15.37 | 14.82 | 0 | 500 | 0 | |
| 21/04/2026 |
14.82
|
8,400 | 14.82 | 14.91 | 14.82 | 0 | 0 | 0 | |
| 20/04/2026 |
14.82
|
10,000 | 13.82 | 15.00 | 13.82 | 0 | 500 | 0 | |
| 17/04/2026 |
13.37
|
12,500 | 13.37 | 13.64 | 13.37 | 0 | 0 | 0 | |
| 16/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 15/04/2026 |
13.28
|
0 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 14/04/2026 |
13.28
|
2,000 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 | |
| 13/04/2026 |
13.28
|
1,700 | 13.18 | 13.28 | 13.18 | 0 | 0 | 0 | |
| 10/04/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 09/04/2026 |
13.18
|
1,800 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 08/04/2026 |
13.18
|
11,700 | 13.09 | 13.18 | 13.09 | 0 | 0 | 0 | |
| 07/04/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 06/04/2026 |
12.91
|
14,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 03/04/2026 |
12.91
|
2,800 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 02/04/2026 |
12.91
|
1,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 01/04/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 31/03/2026 |
13.18
|
300 | 13.09 | 13.18 | 13.09 | 0 | 0 | 0 | |
| 30/03/2026 |
13.18
|
2,000 | 12.91 | 13.18 | 12.91 | 0 | 0 | 0 | |
| 27/03/2026 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 26/03/2026 |
12.91
|
500 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 25/03/2026 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
| 24/03/2026 |
12.73
|
1,300 | 12.91 | 12.91 | 12.73 | 0 | 0 | 0 | |
| 23/03/2026 |
12.73
|
1,700 | 12.82 | 12.82 | 12.73 | 0 | 0 | 0 | |
| 20/03/2026 |
13.09
|
900 | 12.82 | 13.09 | 12.82 | 0 | 0 | 0 | |
| 19/03/2026 |
13.18
|
900 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 18/03/2026 |
13.18
|
200 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 17/03/2026 |
13.18
|
300 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 16/03/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 13/03/2026 |
13.18
|
200 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 12/03/2026 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 11/03/2026 |
13.18
|
1,000 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 10/03/2026 |
13.18
|
400 | 13.28 | 13.28 | 13.18 | 0 | 0 | 0 | |