| 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) |
1 | 6.67% | 1,300 | 0 | 0 |
15
16
16
|
|
2 tháng
(2026-04-20) |
0.60 | 3.90% | 8,000 | 100 | 0 |
15
16
16
|
|
3 tháng
(2026-03-19) |
-0.80 | -4.76% | 16,800 | 2,100 | 0.0 |
15
17
16
|
|
6 tháng
(2025-12-19) |
-3.33 | -17.25% | 38,300 | 2,200 | 0.0 |
15
19.33
16
|
|
12 tháng
(2025-06-23) |
-0.96 | -5.66% | 134,800 | 6,000 | 0.2 |
15
19.43
16
|
|
24 tháng
(2024-06-27) |
1.77 | 12.43% | 306,976 | -3,000 | 0.2 |
13.72
19.43
16
|
|
36 tháng
(2023-07-03) |
3.77 | 30.84% | 477,254 | 10,800 | 0.4 |
10.33
19.43
16
|
|
60 tháng
(2021-07-13) |
6.22 | 63.57% | 914,874 | 108,800 | 1.8 |
9.05
19.43
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/06/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/06/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/06/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/06/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/06/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/06/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/06/2026 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/05/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 28/05/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/05/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/05/2026 |
16
|
200 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 25/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 22/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 21/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 20/05/2026 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 19/05/2026 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 18/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 15/05/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 14/05/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/05/2026 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 11/05/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 08/05/2026 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 07/05/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 06/05/2026 |
15
|
1,300 | 15 | 15.20 | 15 | 0 | 0 | 0 | |
| 05/05/2026 |
15
|
400 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 04/05/2026 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/04/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/04/2026 |
15.80
|
1,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/04/2026 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/04/2026 |
15.80
|
200 | 16 | 16 | 15.80 | 100 | 0 | 0 | |
| 22/04/2026 |
15.60
|
800 | 15.50 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 21/04/2026 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/04/2026 |
15.40
|
700 | 16 | 16 | 15.30 | 0 | 0 | 0 | |
| 17/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/04/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 15/04/2026 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/04/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/04/2026 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 10/04/2026 |
16.50
|
1,100 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 09/04/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/04/2026 |
16.60
|
200 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 07/04/2026 |
16.60
|
200 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 06/04/2026 |
16.60
|
300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 03/04/2026 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 02/04/2026 |
16.70
|
600 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 01/04/2026 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 31/03/2026 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 30/03/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/03/2026 |
16.70
|
300 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 26/03/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 25/03/2026 |
16.60
|
1,300 | 16.70 | 17 | 16.60 | 1,000 | 0 | 0 | |
| 24/03/2026 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/03/2026 |
16.50
|
700 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 20/03/2026 |
17
|
0 | 17 | 17 | 17 | 1,000 | 0 | 0.0 | |
| 19/03/2026 |
16.80
|
1,100 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 18/03/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 17/03/2026 |
16.80
|
1,200 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 16/03/2026 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/03/2026 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/03/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/03/2026 |
17
|
200 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 10/03/2026 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 09/03/2026 |
16.70
|
900 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 06/03/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/03/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/03/2026 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/03/2026 |
17.30
|
1,900 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 02/03/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/02/2026 |
17
|
400 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 26/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/02/2026 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/02/2026 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 13/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 12/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/02/2026 |
17.50
|
400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/02/2026 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/02/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/02/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/02/2026 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/02/2026 |
17.50
|
1,200 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 02/02/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 30/01/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 29/01/2026 |
17.60
|
300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/01/2026 |
17.60
|
400 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 27/01/2026 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 26/01/2026 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 100 | 0 | 0.0 | |
| 23/01/2026 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/01/2026 |
17.60
|
1,500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 21/01/2026 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/01/2026 |
17.10
|
800 | 18.07 | 18.07 | 17.00 | 0 | 0 | 0 | |
| 19/01/2026 |
18.46
|
400 | 17.97 | 18.46 | 17.97 | 0 | 0 | 0 | |