| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.01 | 0.07% | 82,500 | 0 | 0 |
10.70
12.30
12.10
|
|
2 tháng
(2026-04-20) |
-1.16 | -9.53% | 144,300 | 0 | 0 |
10.70
12.55
12.10
|
|
3 tháng
(2026-03-19) |
-1.65 | -13.01% | 280,600 | 0 | 0 |
10.70
13.62
12.10
|
|
6 tháng
(2025-12-19) |
-0.67 | -5.76% | 1,978,700 | 0 | 0 |
10.70
14.98
12.10
|
|
12 tháng
(2025-06-23) |
-5.83 | -34.63% | 4,729,300 | 200 | 0.0 |
10.70
19.65
12.10
|
|
24 tháng
(2024-06-27) |
5.02 | 83.88% | 15,430,604 | 1,200 | -0.1 |
5.02
27.88
12.10
|
|
36 tháng
(2023-07-03) |
7 | 174.78% | 20,663,724 | -2,400 | -0.1 |
4
27.88
12.10
|
|
60 tháng
(2021-07-13) |
8.38 | 319.37% | 26,641,207 | 900 | -0.1 |
2.62
27.88
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 16/06/2026 |
11
|
8,800 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 | |
| 15/06/2026 |
11.40
|
2,000 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 | |
| 12/06/2026 |
11.40
|
1,200 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 | |
| 11/06/2026 |
11.80
|
400 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
| 10/06/2026 |
11.10
|
1,000 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 | |
| 09/06/2026 |
11.10
|
200 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 | |
| 08/06/2026 |
10.70
|
7,600 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 | |
| 05/06/2026 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 04/06/2026 |
12
|
2,600 | 12.30 | 12.30 | 12 | 0 | 0 | 0 | |
| 03/06/2026 |
10.70
|
1,900 | 10.99 | 10.99 | 10.70 | 0 | 0 | 0 | |
| 02/06/2026 |
10.70
|
5,800 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 | |
| 01/06/2026 |
10.80
|
4,500 | 11.58 | 11.58 | 10.21 | 0 | 0 | 0 | |
| 29/05/2026 |
11.28
|
200 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 | |
| 28/05/2026 |
10.99
|
3,600 | 11.38 | 11.38 | 10.99 | 0 | 0 | 0 | |
| 27/05/2026 |
11.48
|
4,200 | 10.60 | 11.48 | 10.60 | 0 | 0 | 0 | |
| 26/05/2026 |
10.99
|
600 | 11.09 | 11.09 | 10.99 | 0 | 0 | 0 | |
| 25/05/2026 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 | |
| 22/05/2026 |
10.89
|
6,300 | 10.89 | 11.19 | 10.89 | 0 | 0 | 0 | |
| 21/05/2026 |
11.19
|
300 | 11.28 | 11.28 | 11.19 | 0 | 0 | 0 | |
| 20/05/2026 |
11.28
|
3,800 | 10.89 | 11.28 | 10.89 | 0 | 0 | 0 | |
| 19/05/2026 |
10.89
|
6,900 | 10.89 | 10.89 | 10.80 | 0 | 0 | 0 | |
| 18/05/2026 |
10.99
|
20,500 | 11.28 | 11.28 | 10.80 | 0 | 0 | 0 | |
| 15/05/2026 |
11.38
|
3,200 | 11.58 | 11.58 | 11.28 | 0 | 0 | 0 | |
| 14/05/2026 |
11.67
|
3,300 | 11.48 | 11.67 | 11.48 | 0 | 0 | 0 | |
| 13/05/2026 |
11.58
|
1,300 | 10.80 | 11.58 | 10.80 | 0 | 0 | 0 | |
| 12/05/2026 |
11.96
|
3,900 | 11.67 | 11.96 | 10.60 | 0 | 0 | 0 | |
| 11/05/2026 |
12.06
|
900 | 11.48 | 12.26 | 11.48 | 0 | 0 | 0 | |
| 08/05/2026 |
11.87
|
600 | 11.38 | 11.96 | 11.38 | 0 | 0 | 0 | |
| 07/05/2026 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 06/05/2026 |
11.77
|
4,100 | 11.77 | 11.77 | 11.67 | 0 | 0 | 0 | |
| 05/05/2026 |
11.77
|
6,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
| 04/05/2026 |
12.06
|
5,700 | 11.77 | 12.06 | 11.77 | 0 | 0 | 0 | |
| 29/04/2026 |
11.67
|
900 | 11.77 | 11.77 | 11.67 | 0 | 0 | 0 | |
| 28/04/2026 |
11.77
|
2,600 | 11.96 | 11.96 | 11.77 | 0 | 0 | 0 | |
| 24/04/2026 |
11.96
|
4,800 | 11.96 | 11.96 | 11.77 | 0 | 0 | 0 | |
| 23/04/2026 |
12.55
|
5,000 | 11.96 | 12.55 | 11.77 | 0 | 0 | 0 | |
| 22/04/2026 |
12.16
|
3,000 | 12.16 | 12.16 | 12.06 | 0 | 0 | 0 | |
| 21/04/2026 |
12.16
|
1,700 | 12.06 | 12.16 | 12.06 | 0 | 0 | 0 | |
| 20/04/2026 |
12.16
|
14,800 | 12.26 | 12.26 | 12.16 | 0 | 0 | 0 | |
| 17/04/2026 |
12.26
|
800 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 16/04/2026 |
12.26
|
6,400 | 12.26 | 12.26 | 12.06 | 0 | 0 | 0 | |
| 15/04/2026 |
11.87
|
11,100 | 12.65 | 12.65 | 11.87 | 0 | 0 | 0 | |
| 14/04/2026 |
12.35
|
4,000 | 12.35 | 12.74 | 12.35 | 0 | 0 | 0 | |
| 13/04/2026 |
12.35
|
7,000 | 12.35 | 12.35 | 12.16 | 0 | 0 | 0 | |
| 10/04/2026 |
12.35
|
2,400 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 09/04/2026 |
12.26
|
9,600 | 12.65 | 12.65 | 12.26 | 0 | 0 | 0 | |
| 08/04/2026 |
12.55
|
1,500 | 12.35 | 12.65 | 12.35 | 0 | 0 | 0 | |
| 07/04/2026 |
12.35
|
7,000 | 12.26 | 12.45 | 12.26 | 0 | 0 | 0 | |
| 06/04/2026 |
12.26
|
2,800 | 12.35 | 12.35 | 12.26 | 0 | 0 | 0 | |
| 03/04/2026 |
12.74
|
10,300 | 12.65 | 12.74 | 11.77 | 0 | 0 | 0 | |
| 02/04/2026 |
12.65
|
1,400 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 01/04/2026 |
12.65
|
6,300 | 12.74 | 12.84 | 12.65 | 0 | 0 | 0 | |
| 31/03/2026 |
12.84
|
1,100 | 12.84 | 13.33 | 12.65 | 0 | 0 | 0 | |
| 30/03/2026 |
13.23
|
11,500 | 12.94 | 13.42 | 12.94 | 0 | 0 | 0 | |
| 27/03/2026 |
12.84
|
2,000 | 12.94 | 12.94 | 12.84 | 0 | 0 | 0 | |
| 26/03/2026 |
12.65
|
2,600 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 25/03/2026 |
13.33
|
6,500 | 12.65 | 13.33 | 12.55 | 0 | 0 | 0 | |
| 24/03/2026 |
12.65
|
800 | 12.74 | 12.74 | 12.65 | 0 | 0 | 0 | |
| 23/03/2026 |
12.65
|
6,000 | 12.94 | 12.94 | 12.45 | 0 | 0 | 0 | |
| 20/03/2026 |
13.62
|
24,300 | 14.40 | 14.40 | 12.84 | 0 | 0 | 0 | |
| 19/03/2026 |
12.65
|
10,900 | 12.94 | 12.94 | 12.65 | 0 | 0 | 0 | |
| 18/03/2026 |
12.74
|
2,000 | 12.74 | 13.42 | 12.55 | 0 | 0 | 0 | |
| 17/03/2026 |
12.74
|
1,400 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 16/03/2026 |
12.65
|
2,900 | 12.55 | 12.94 | 12.55 | 0 | 0 | 0 | |
| 13/03/2026 |
12.65
|
8,700 | 12.55 | 12.65 | 12.35 | 0 | 0 | 0 | |
| 12/03/2026 |
12.55
|
22,500 | 12.35 | 12.55 | 12.26 | 0 | 0 | 0 | |
| 11/03/2026 |
12.45
|
8,200 | 13.62 | 13.62 | 12.16 | 0 | 0 | 0 | |
| 10/03/2026 |
12.06
|
16,000 | 11.87 | 13.62 | 11.87 | 0 | 0 | 0 | |
| 09/03/2026 |
11.67
|
71,300 | 13.81 | 13.81 | 11.67 | 0 | 0 | 0 | |
| 06/03/2026 |
13.62
|
17,400 | 14.10 | 14.10 | 13.62 | 0 | 0 | 0 | |
| 05/03/2026 |
13.62
|
40,600 | 14.88 | 14.88 | 13.62 | 0 | 0 | 0 | |
| 04/03/2026 |
14.69
|
109,400 | 14.59 | 15.37 | 14.20 | 0 | 0 | 0 | |
| 03/03/2026 |
14.20
|
22,500 | 14.49 | 15.27 | 13.91 | 0 | 0 | 0 | |
| 02/03/2026 |
14.40
|
58,100 | 13.03 | 14.40 | 12.94 | 0 | 0 | 0 | |
| 27/02/2026 |
12.94
|
20,000 | 12.65 | 13.13 | 12.65 | 0 | 0 | 0 | |
| 26/02/2026 |
12.45
|
9,500 | 12.45 | 12.55 | 12.35 | 0 | 0 | 0 | |
| 25/02/2026 |
12.45
|
8,100 | 12.65 | 12.65 | 12.35 | 0 | 0 | 0 | |
| 24/02/2026 |
12.35
|
6,400 | 12.65 | 12.74 | 12.35 | 0 | 0 | 0 | |
| 23/02/2026 |
12.65
|
10,300 | 12.45 | 13.03 | 12.45 | 0 | 0 | 0 | |
| 13/02/2026 |
12.35
|
11,900 | 12.16 | 12.35 | 12.06 | 0 | 0 | 0 | |
| 12/02/2026 |
12.45
|
5,300 | 12.35 | 12.45 | 12.35 | 0 | 0 | 0 | |
| 11/02/2026 |
12.45
|
4,900 | 12.26 | 12.45 | 12.26 | 0 | 0 | 0 | |
| 10/02/2026 |
12.16
|
10,800 | 12.26 | 12.45 | 12.16 | 0 | 0 | 0 | |
| 09/02/2026 |
12.35
|
4,200 | 12.16 | 12.65 | 12.06 | 0 | 0 | 0 | |
| 06/02/2026 |
12.06
|
39,600 | 12.84 | 12.84 | 11.67 | 0 | 0 | 0 | |
| 05/02/2026 |
12.74
|
19,800 | 13.03 | 13.52 | 12.55 | 0 | 0 | 0 | |
| 04/02/2026 |
13.13
|
28,100 | 12.84 | 13.42 | 12.84 | 0 | 0 | 0 | |
| 03/02/2026 |
13.03
|
54,900 | 13.23 | 13.23 | 12.26 | 0 | 0 | 0 | |
| 02/02/2026 |
13.23
|
61,900 | 15.37 | 15.37 | 13.23 | 0 | 0 | 0 | |
| 30/01/2026 |
14.98
|
119,500 | 16.73 | 16.73 | 14.59 | 0 | 0 | 0 | |
| 29/01/2026 |
14.69
|
164,600 | 13.13 | 14.69 | 13.13 | 0 | 0 | 0 | |
| 28/01/2026 |
12.84
|
28,700 | 12.06 | 13.03 | 12.06 | 0 | 0 | 0 | |
| 27/01/2026 |
12.65
|
15,200 | 12.55 | 13.13 | 12.55 | 0 | 0 | 0 | |
| 26/01/2026 |
12.45
|
20,700 | 12.65 | 13.13 | 12.16 | 0 | 0 | 0 | |
| 23/01/2026 |
11.87
|
7,300 | 11.87 | 12.16 | 11.77 | 0 | 0 | 0 | |
| 22/01/2026 |
12.16
|
49,600 | 12.26 | 12.45 | 11.67 | 0 | 0 | 0 | |
| 21/01/2026 |
12.16
|
6,900 | 12.65 | 12.65 | 12.16 | 0 | 0 | 0 | |
| 20/01/2026 |
12.74
|
32,700 | 12.16 | 13.33 | 12.16 | 0 | 0 | 0 | |
| 19/01/2026 |
12.16
|
63,800 | 13.33 | 13.33 | 11.67 | 0 | 0 | 0 | |