| 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) |
-0.55 | -3.44% | 4,301,700 | 11,600 | 0 |
15.45
16.10
15.60
|
|
2 tháng
(2026-04-13) |
-0.70 | -4.33% | 4,530,500 | 10,800 | 0 |
15.45
16.35
15.60
|
|
3 tháng
(2026-03-16) |
-1.15 | -6.93% | 4,901,700 | 13,600 | 0.0 |
15.45
16.60
15.60
|
|
6 tháng
(2025-12-15) |
1.33 | 9.44% | 11,573,000 | -11,600 | -0.4 |
14.12
17.15
15.60
|
|
12 tháng
(2025-06-17) |
3.31 | 27.28% | 17,359,300 | 85,200 | 0.9 |
11.83
17.15
15.60
|
|
24 tháng
(2024-06-24) |
-0.25 | -1.60% | 39,906,400 | 220,234 | 3.5 |
9.76
17.15
15.60
|
|
36 tháng
(2023-06-28) |
5.16 | 50.13% | 63,713,500 | 103,046 | 2.1 |
7.92
17.50
15.60
|
|
60 tháng
(2021-07-08) |
3.21 | 26.18% | 180,836,500 | 143,326 | 3.7 |
7.12
18.85
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
15.60
|
241,600 | 15.45 | 15.60 | 14.40 | 0 | 1,300 | 0 | |
| 11/06/2026 |
15.45
|
145,600 | 15.80 | 15.80 | 14.80 | 0 | 0 | 0 | |
| 10/06/2026 |
15.90
|
700 | 15.90 | 15.90 | 15.45 | 0 | 300 | 0 | |
| 09/06/2026 |
15.75
|
700 | 15.35 | 15.75 | 15.35 | 0 | 0 | 0 | |
| 08/06/2026 |
15.70
|
17,400 | 15.30 | 15.70 | 15.10 | 0 | 100 | 0 | |
| 05/06/2026 |
15.70
|
4,700 | 15.75 | 15.75 | 15.25 | 0 | 200 | 0 | |
| 04/06/2026 |
15.70
|
2,300 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 | |
| 03/06/2026 |
15.70
|
81,600 | 15.55 | 15.85 | 14.70 | 900 | 300 | 0 | |
| 02/06/2026 |
15.75
|
50,700 | 16 | 16 | 14.90 | 0 | 0 | 0 | |
| 01/06/2026 |
16
|
26,200 | 16 | 16.10 | 15.95 | 8,000 | 0 | 0 | |
| 29/05/2026 |
15.95
|
3,739,700 | 16 | 16.05 | 15.85 | 500 | 0 | 0 | |
| 28/05/2026 |
15.90
|
132,100 | 15.95 | 15.95 | 15.65 | 0 | 0 | 0 | |
| 27/05/2026 |
15.95
|
3,300 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
| 26/05/2026 |
16
|
6,600 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
| 25/05/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 22/05/2026 |
16.10
|
8,700 | 15.75 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 21/05/2026 |
16
|
23,900 | 15.70 | 16.10 | 15.70 | 0 | 100 | 0 | |
| 20/05/2026 |
16
|
5,100 | 15.70 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 19/05/2026 |
16.10
|
28,300 | 15.75 | 16.10 | 15.70 | 100 | 0 | 0 | |
| 18/05/2026 |
16.10
|
11,300 | 15.80 | 16.15 | 15.70 | 1,000 | 0 | 0 | |
| 15/05/2026 |
16
|
4,700 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 14/05/2026 |
16
|
4,500 | 15.70 | 16.10 | 15.70 | 1,100 | 0 | 0 | |
| 13/05/2026 |
16
|
3,600 | 16 | 16 | 15.80 | 1,000 | 0 | 0 | |
| 12/05/2026 |
16.15
|
4,900 | 16.15 | 16.15 | 15.95 | 500 | 0 | 0 | |
| 11/05/2026 |
16.15
|
2,100 | 16.10 | 16.15 | 16.10 | 500 | 1,000 | 0 | |
| 08/05/2026 |
16.10
|
800 | 16.20 | 16.20 | 15.90 | 500 | 100 | 0 | |
| 07/05/2026 |
16.10
|
18,500 | 16.05 | 16.15 | 16 | 1,000 | 0 | 0 | |
| 06/05/2026 |
16.05
|
86,500 | 16.15 | 16.15 | 16 | 0 | 1,700 | 0 | |
| 05/05/2026 |
16.20
|
16,100 | 15.90 | 16.20 | 15.90 | 0 | 700 | 0 | |
| 04/05/2026 |
16.20
|
900 | 16.35 | 16.35 | 16 | 0 | 200 | 0 | |
| 29/04/2026 |
16.35
|
200 | 16 | 16.35 | 16 | 0 | 0 | 0 | |
| 28/04/2026 |
16.35
|
17,400 | 16.10 | 16.35 | 15.95 | 200 | 0 | 0 | |
| 24/04/2026 |
16.25
|
9,700 | 16 | 16.25 | 16 | 0 | 0 | 0 | |
| 23/04/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/04/2026 |
16.30
|
2,900 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 | |
| 21/04/2026 |
16.20
|
5,000 | 16.20 | 16.20 | 16.15 | 100 | 0 | 0 | |
| 20/04/2026 |
16.20
|
900 | 16.30 | 16.35 | 16.20 | 100 | 0 | 0 | |
| 17/04/2026 |
16.20
|
1,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/04/2026 |
16.30
|
2,500 | 16.15 | 16.30 | 16.10 | 0 | 0 | 0 | |
| 15/04/2026 |
16.25
|
2,400 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 | |
| 14/04/2026 |
16.20
|
52,300 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 13/04/2026 |
16.15
|
3,400 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 | |
| 10/04/2026 |
16.25
|
7,100 | 16.20 | 16.45 | 16.20 | 100 | 0 | 0 | |
| 09/04/2026 |
16.20
|
5,600 | 16.25 | 16.25 | 16.20 | 0 | 0 | 0 | |
| 08/04/2026 |
16.30
|
33,100 | 16.25 | 16.30 | 16.05 | 0 | 100 | 0 | |
| 07/04/2026 |
16.25
|
4,500 | 16.35 | 16.35 | 16.05 | 2,000 | 400 | 0 | |
| 06/04/2026 |
16.25
|
4,700 | 16.10 | 16.25 | 15.85 | 3,800 | 0 | 0.1 | |
| 03/04/2026 |
16.30
|
16,200 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 | |
| 02/04/2026 |
16.35
|
24,700 | 15.85 | 16.35 | 15.85 | 0 | 0 | 0 | |
| 01/04/2026 |
16.30
|
14,700 | 16.20 | 16.40 | 16 | 0 | 2,100 | -0.0 | |
| 31/03/2026 |
16.20
|
8,200 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 | |
| 30/03/2026 |
16.40
|
6,900 | 16.10 | 16.45 | 16 | 700 | 2,700 | -0.0 | |
| 27/03/2026 |
16.35
|
41,700 | 16.50 | 16.50 | 16 | 700 | 2,700 | -0.0 | |
| 26/03/2026 |
16.35
|
48,200 | 16.45 | 16.45 | 16.05 | 100 | 0 | 0.0 | |
| 25/03/2026 |
16.30
|
23,400 | 16.25 | 16.90 | 16 | 300 | 300 | 0 | |
| 24/03/2026 |
16.20
|
18,600 | 16.10 | 16.20 | 16.10 | 0 | 800 | -0.0 | |
| 23/03/2026 |
16.20
|
5,800 | 16 | 16.25 | 15.80 | 0 | 800 | -0.0 | |
| 20/03/2026 |
16.25
|
1,800 | 16 | 16.30 | 16 | 0 | 200 | -0.0 | |
| 19/03/2026 |
16.30
|
15,900 | 15.80 | 16.30 | 15.75 | 600 | 0 | 0.0 | |
| 18/03/2026 |
16.35
|
17,400 | 16.45 | 16.45 | 16.25 | 4,600 | 0 | 0.1 | |
| 17/03/2026 |
16.50
|
50,200 | 16.65 | 16.65 | 15.70 | 0 | 0 | 0 | |
| 16/03/2026 |
16.60
|
22,500 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 13/03/2026 |
16.50
|
33,900 | 16.90 | 16.90 | 16 | 0 | 0 | 0 | |
| 12/03/2026 |
16.50
|
9,700 | 16.25 | 16.60 | 16.25 | 0 | 0 | 0 | |
| 11/03/2026 |
16.50
|
17,900 | 16.60 | 16.80 | 16.30 | 0 | 100 | -0.0 | |
| 10/03/2026 |
16.45
|
12,000 | 16.40 | 16.45 | 16.25 | 100 | 0 | 0.0 | |
| 09/03/2026 |
16.45
|
111,400 | 15.50 | 16.45 | 15.30 | 100 | 0 | 0.0 | |
| 06/03/2026 |
16.40
|
8,000 | 16.70 | 16.75 | 16.40 | 0 | 0 | 0 | |
| 05/03/2026 |
16.65
|
12,900 | 16.50 | 16.65 | 16.30 | 0 | 1,400 | -0.0 | |
| 04/03/2026 |
16.45
|
22,600 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 03/03/2026 |
16.50
|
19,000 | 16.40 | 16.60 | 16.40 | 2,300 | 2,100 | 0.0 | |
| 02/03/2026 |
16.80
|
59,700 | 16.75 | 16.80 | 16.20 | 1,700 | 600 | 0.0 | |
| 27/02/2026 |
16.90
|
31,100 | 17 | 17.20 | 16.80 | 0 | 2,400 | -0.0 | |
| 26/02/2026 |
16.90
|
54,600 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 25/02/2026 |
16.85
|
128,700 | 17 | 17 | 16.80 | 4,400 | 0 | 0.1 | |
| 24/02/2026 |
17
|
63,700 | 17.15 | 17.15 | 17 | 0 | 700 | -0.0 | |
| 23/02/2026 |
17.15
|
222,800 | 17.15 | 17.20 | 17 | 4,900 | 1,000 | 0.1 | |
| 13/02/2026 |
17.15
|
74,100 | 16.80 | 17.20 | 16.50 | 0 | 1,200 | -0.0 | |
| 12/02/2026 |
16.70
|
14,100 | 16.45 | 16.75 | 16.45 | 6,000 | 0 | 0.1 | |
| 11/02/2026 |
16.45
|
18,100 | 16 | 16.45 | 16 | 0 | 6,600 | -0.1 | |
| 10/02/2026 |
16.25
|
66,300 | 16 | 16.65 | 15.50 | 1,200 | 0 | 0.0 | |
| 09/02/2026 |
16.50
|
43,400 | 16.05 | 16.80 | 16 | 0 | 700 | -0.0 | |
| 06/02/2026 |
16.80
|
7,900 | 16.90 | 16.90 | 16.30 | 0 | 700 | -0.0 | |
| 05/02/2026 |
16.85
|
1,029,200 | 16 | 16.90 | 16 | 6,600 | 4,300 | 0.0 | |
| 04/02/2026 |
15.80
|
109,400 | 16 | 16.15 | 15.70 | 0 | 0 | 0 | |
| 03/02/2026 |
15.85
|
10,500 | 15.45 | 15.95 | 15.40 | 1,700 | 600 | 0.0 | |
| 02/02/2026 |
15.95
|
141,100 | 16.20 | 16.20 | 15.20 | 3,200 | 0 | 0.1 | |
| 30/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/01/2026 |
16.05
|
44,600 | 16.90 | 16.90 | 15.65 | 1,500 | 0 | 0.0 | |
| 29/01/2026 |
16
|
189,500 | 15.91 | 16.47 | 15.91 | 1,700 | 0 | 0.0 | |
| 28/01/2026 |
15.76
|
75,200 | 16 | 16 | 14.87 | 100 | 0 | 0.0 | |
| 27/01/2026 |
15.95
|
13,100 | 16.05 | 16.09 | 15.76 | 300 | 0 | 0.0 | |
| 26/01/2026 |
16.05
|
67,500 | 16.75 | 16.75 | 15.95 | 1,000 | 4,400 | -0.1 | |
| 23/01/2026 |
15.95
|
23,100 | 16.09 | 16.09 | 15.81 | 0 | 0 | 0 | |
| 22/01/2026 |
15.95
|
191,700 | 15.53 | 16.19 | 15.53 | 0 | 2,700 | -0.0 | |
| 21/01/2026 |
15.53
|
81,800 | 16 | 16 | 14.92 | 5,400 | 2,500 | 0.0 | |
| 20/01/2026 |
16
|
113,600 | 16.09 | 16.28 | 15.53 | 0 | 500 | -0.0 | |
| 19/01/2026 |
16
|
256,800 | 16.09 | 16.28 | 15.53 | 2,600 | 0 | 0.0 | |
| 16/01/2026 |
15.62
|
146,200 | 15.53 | 16 | 15.15 | 2,600 | 5,000 | -0.0 | |
| 15/01/2026 |
15.06
|
16,400 | 15.25 | 15.25 | 14.87 | 300 | 1,000 | -0.0 | |
| 14/01/2026 |
15.06
|
37,000 | 15.15 | 15.34 | 15.06 | 0 | 0 | 0 | |