| 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) |
1.10 | 5.37% | 40,700 | 0 | 0 |
20.30
21.80
21
|
|
2 tháng
(2026-06-01) |
0.68 | 3.25% | 86,700 | 0 | 0 |
20.30
21.80
21
|
|
3 tháng
(2026-05-04) |
0.31 | 1.44% | 117,000 | 0 | 0 |
20.30
21.80
21
|
|
6 tháng
(2026-02-02) |
-0.72 | -3.23% | 509,600 | 0 | 0 |
20.30
22.32
21
|
|
12 tháng
(2025-08-04) |
1.15 | 5.61% | 1,411,600 | 0 | 0 |
18.77
22.32
21
|
|
24 tháng
(2024-08-09) |
0.25 | 1.19% | 4,000,779 | 0 | 0 |
15.78
24.35
21
|
|
36 tháng
(2023-08-15) |
7.28 | 50.84% | 5,778,129 | 0 | 0 |
13.59
24.35
21
|
|
60 tháng
(2021-08-25) |
7.90 | 57.66% | 9,257,712 | 0 | 0 |
12.61
24.35
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
21
|
24,500 | 20.30 | 21.50 | 20.30 | 0 | 0 | 0 | |
| 29/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 28/07/2026 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 27/07/2026 |
21.60
|
200 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 24/07/2026 |
20.30
|
1,100 | 21.90 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 23/07/2026 |
20.30
|
900 | 21.90 | 21.90 | 20.30 | 0 | 0 | 0 | |
| 22/07/2026 |
20.50
|
1,800 | 21.60 | 22 | 20.50 | 0 | 0 | 0 | |
| 21/07/2026 |
20.70
|
400 | 21.60 | 21.60 | 20.70 | 0 | 0 | 0 | |
| 20/07/2026 |
20.60
|
600 | 21.60 | 21.60 | 20.50 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
700 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.60
|
10,100 | 21.60 | 22 | 20.50 | 0 | 0 | 0 | |
| 15/07/2026 |
21
|
1,600 | 21.70 | 21.70 | 21 | 0 | 0 | 0 | |
| 14/07/2026 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 13/07/2026 |
21.50
|
2,600 | 21.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
| 10/07/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 09/07/2026 |
21.80
|
200 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 08/07/2026 |
21
|
200 | 21.90 | 21.90 | 21 | 0 | 0 | 0 | |
| 07/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 06/07/2026 |
21
|
9,200 | 22 | 22 | 21 | 0 | 0 | 0 | |
| 03/07/2026 |
21.10
|
5,700 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 02/07/2026 |
21.10
|
2,400 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 01/07/2026 |
21.10
|
2,000 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
| 30/06/2026 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 29/06/2026 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 26/06/2026 |
21.10
|
300 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 25/06/2026 |
21
|
2,300 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 23/06/2026 |
21
|
1,800 | 21.30 | 21.30 | 21 | 0 | 0 | 0 | |
| 22/06/2026 |
21
|
4,700 | 21.20 | 21.30 | 21 | 0 | 0 | 0 | |
| 19/06/2026 |
21.20
|
1,200 | 21.70 | 21.70 | 21.20 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/06/2026 |
21.30
|
8,700 | 21.20 | 22 | 21.10 | 0 | 0 | 0 | |
| 17/06/2026 |
21.20
|
5,200 | 20.92 | 21.29 | 20.92 | 0 | 0 | 0 | |
| 16/06/2026 |
20.73
|
4,400 | 20.73 | 20.83 | 20.45 | 0 | 0 | 0 | |
| 15/06/2026 |
20.73
|
400 | 20.83 | 20.83 | 20.73 | 0 | 0 | 0 | |
| 12/06/2026 |
20.83
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 11/06/2026 |
20.73
|
4,800 | 20.55 | 20.73 | 20.55 | 0 | 0 | 0 | |
| 10/06/2026 |
20.73
|
200 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 09/06/2026 |
20.55
|
9,500 | 20.83 | 20.83 | 20.27 | 0 | 0 | 0 | |
| 08/06/2026 |
20.36
|
1,100 | 20.83 | 20.83 | 20.36 | 0 | 0 | 0 | |
| 05/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 04/06/2026 |
20.92
|
800 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 03/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 02/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 01/06/2026 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 29/05/2026 |
20.92
|
2,000 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 28/05/2026 |
20.73
|
1,700 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 27/05/2026 |
20.92
|
1,900 | 20.92 | 20.92 | 20.36 | 0 | 0 | 0 | |
| 26/05/2026 |
20.92
|
4,600 | 21.11 | 21.11 | 20.27 | 0 | 0 | 0 | |
| 25/05/2026 |
20.64
|
1,100 | 21.01 | 21.01 | 20.64 | 0 | 0 | 0 | |
| 22/05/2026 |
21.01
|
600 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 21/05/2026 |
21.01
|
2,100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 20/05/2026 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 19/05/2026 |
20.64
|
1,000 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 18/05/2026 |
20.64
|
2,000 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 15/05/2026 |
21.01
|
2,700 | 21.11 | 21.11 | 21.01 | 0 | 0 | 0 | |
| 14/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 13/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 12/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 11/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 08/05/2026 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 07/05/2026 |
20.64
|
300 | 21.29 | 21.29 | 20.64 | 0 | 0 | 0 | |
| 06/05/2026 |
20.73
|
3,700 | 21.39 | 21.39 | 20.64 | 0 | 0 | 0 | |
| 05/05/2026 |
21.01
|
1,600 | 21.29 | 21.29 | 21.01 | 0 | 0 | 0 | |
| 04/05/2026 |
21.29
|
4,800 | 21.29 | 21.29 | 21.11 | 0 | 0 | 0 | |
| 29/04/2026 |
21.01
|
5,500 | 21.29 | 21.29 | 20.45 | 0 | 0 | 0 | |
| 28/04/2026 |
20.55
|
4,700 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 24/04/2026 |
20.64
|
2,500 | 20.55 | 20.64 | 20.55 | 0 | 0 | 0 | |
| 23/04/2026 |
20.64
|
3,900 | 20.55 | 20.64 | 20.55 | 0 | 0 | 0 | |
| 22/04/2026 |
20.55
|
3,000 | 20.64 | 20.64 | 20.55 | 0 | 0 | 0 | |
| 21/04/2026 |
20.55
|
4,400 | 20.36 | 21.29 | 20.36 | 0 | 0 | 0 | |
| 20/04/2026 |
20.55
|
400 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 17/04/2026 |
20.55
|
12,800 | 20.55 | 21.39 | 20.55 | 0 | 0 | 0 | |
| 16/04/2026 |
20.55
|
18,100 | 20.64 | 20.73 | 20.55 | 0 | 0 | 0 | |
| 15/04/2026 |
20.73
|
12,400 | 20.92 | 20.92 | 20.73 | 0 | 0 | 0 | |
| 14/04/2026 |
20.83
|
40,700 | 21.11 | 21.11 | 20.55 | 0 | 0 | 0 | |
| 13/04/2026 |
21.11
|
1,100 | 21.11 | 21.11 | 21.01 | 0 | 0 | 0 | |
| 10/04/2026 |
21.11
|
2,300 | 21.95 | 21.95 | 21.11 | 0 | 0 | 0 | |
| 09/04/2026 |
21.11
|
7,000 | 21.29 | 21.29 | 21.01 | 0 | 0 | 0 | |
| 08/04/2026 |
21.29
|
5,800 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 07/04/2026 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 06/04/2026 |
21.29
|
1,100 | 21.11 | 21.29 | 21.11 | 0 | 0 | 0 | |
| 03/04/2026 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 02/04/2026 |
21.85
|
200 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 01/04/2026 |
21.67
|
500 | 20.83 | 21.67 | 20.83 | 0 | 0 | 0 | |
| 31/03/2026 |
20.83
|
3,700 | 21.39 | 21.39 | 20.83 | 0 | 0 | 0 | |
| 30/03/2026 |
20.73
|
700 | 20.92 | 20.92 | 20.73 | 0 | 0 | 0 | |
| 27/03/2026 |
20.92
|
3,400 | 20.92 | 21.01 | 20.92 | 0 | 0 | 0 | |
| 26/03/2026 |
21.11
|
900 | 21.29 | 21.29 | 21.11 | 0 | 0 | 0 | |
| 25/03/2026 |
21.48
|
2,400 | 21.39 | 21.48 | 21.39 | 0 | 0 | 0 | |
| 24/03/2026 |
21.01
|
3,600 | 21.01 | 21.39 | 21.01 | 0 | 0 | 0 | |
| 23/03/2026 |
20.83
|
5,700 | 21.39 | 21.39 | 20.83 | 0 | 0 | 0 | |
| 20/03/2026 |
20.92
|
1,000 | 20.64 | 20.92 | 20.64 | 0 | 0 | 0 | |
| 19/03/2026 |
21.48
|
1,100 | 21.01 | 21.48 | 21.01 | 0 | 0 | 0 | |
| 18/03/2026 |
21.11
|
4,400 | 21.01 | 21.48 | 21.01 | 0 | 0 | 0 | |
| 17/03/2026 |
21.01
|
4,200 | 21.48 | 21.48 | 21.01 | 0 | 0 | 0 | |
| 16/03/2026 |
21.01
|
100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 13/03/2026 |
20.92
|
3,200 | 21.85 | 21.85 | 20.92 | 0 | 0 | 0 | |
| 12/03/2026 |
21.01
|
3,500 | 20.73 | 21.01 | 20.73 | 0 | 0 | 0 | |
| 11/03/2026 |
21.11
|
2,800 | 20.83 | 21.11 | 20.83 | 0 | 0 | 0 | |
| 10/03/2026 |
20.55
|
5,000 | 21.67 | 21.67 | 20.36 | 0 | 0 | 0 | |