| 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) |
0.50 | 2.60% | 155,800 | 3,200 | 0 |
18.50
19.70
19.70
|
|
2 tháng
(2026-04-20) |
-2.54 | -11.41% | 782,700 | 38,400 | 0 |
18.50
22.58
19.70
|
|
3 tháng
(2026-03-19) |
3.21 | 19.48% | 1,467,400 | 43,200 | 0.0 |
16.07
22.58
19.70
|
|
6 tháng
(2025-12-19) |
-3.64 | -15.59% | 3,197,200 | 49,400 | 0.2 |
15.56
25.96
19.70
|
|
12 tháng
(2025-06-23) |
10.06 | 104.37% | 5,611,200 | 56,300 | 0.3 |
9.64
25.96
19.70
|
|
24 tháng
(2024-06-27) |
12.12 | 160% | 7,314,726 | 60,340 | 0.4 |
6.53
25.96
19.70
|
|
36 tháng
(2023-07-03) |
12.34 | 167.70% | 9,077,813 | 65,810 | 0.4 |
6.07
25.96
19.70
|
|
60 tháng
(2021-07-13) |
13.29 | 207.41% | 31,197,654 | -547,390 | -17.4 |
5.67
25.96
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/06/2026 |
19.70
|
5,500 | 19.70 | 19.80 | 19.70 | 1,600 | 0 | 0 | |
| 16/06/2026 |
19.70
|
3,800 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 15/06/2026 |
19.50
|
10,300 | 19.10 | 19.50 | 19.10 | 3,100 | 0 | 0 | |
| 12/06/2026 |
19
|
6,700 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
| 11/06/2026 |
18.80
|
14,100 | 19 | 19 | 18.80 | 0 | 400 | 0 | |
| 10/06/2026 |
18.80
|
21,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 09/06/2026 |
18.80
|
2,200 | 18.50 | 18.80 | 18.50 | 0 | 200 | 0 | |
| 08/06/2026 |
18.50
|
7,900 | 19 | 19 | 18.50 | 100 | 0 | 0 | |
| 05/06/2026 |
19
|
1,400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 | |
| 04/06/2026 |
18.90
|
2,500 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 03/06/2026 |
18.90
|
1,100 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
| 02/06/2026 |
19.10
|
6,100 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
| 01/06/2026 |
19.10
|
8,000 | 18.90 | 19.10 | 18.80 | 0 | 0 | 0 | |
| 29/05/2026 |
18.90
|
2,200 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 28/05/2026 |
18.90
|
4,000 | 18.90 | 18.90 | 18.80 | 100 | 0 | 0 | |
| 27/05/2026 |
19
|
11,700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/05/2026 |
19
|
3,100 | 19.30 | 19.30 | 19 | 0 | 0 | 0 | |
| 25/05/2026 |
19.20
|
1,900 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 | |
| 22/05/2026 |
19.10
|
2,500 | 19.20 | 19.20 | 19.10 | 200 | 0 | 0 | |
| 21/05/2026 |
19.20
|
10,000 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 | |
| 20/05/2026 |
19.20
|
15,400 | 19 | 19.20 | 18 | 300 | 0 | 0 | |
| 19/05/2026 |
19
|
5,300 | 19.10 | 19.20 | 19 | 0 | 0 | 0 | |
| 18/05/2026 |
19.20
|
13,700 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0 | |
| 15/05/2026 |
19.20
|
8,600 | 19.40 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 14/05/2026 |
19.40
|
7,000 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 | |
| 13/05/2026 |
19.40
|
10,800 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 12/05/2026 |
19.40
|
8,600 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 | |
| 11/05/2026 |
19.40
|
9,000 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 | |
| 08/05/2026 |
19.70
|
23,100 | 19.10 | 20 | 19.10 | 14,600 | 0 | 0 | |
| 07/05/2026 |
19.10
|
30,900 | 19.80 | 19.80 | 18.90 | 1,000 | 0 | 0 | |
| 06/05/2026 |
19.80
|
32,400 | 20.40 | 21.50 | 19.30 | 0 | 1,000 | 0 | |
| 05/05/2026: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 05/05/2026 |
20.50
|
28,800 | 21.90 | 22 | 20.20 | 0 | 0 | 0 | |
| 04/05/2026 |
21.90
|
164,000 | 21.56 | 21.90 | 21.39 | 3,400 | 1,500 | 0 | |
| 29/04/2026 |
21.31
|
62,600 | 21.90 | 21.90 | 21.14 | 2,800 | 0 | 0 | |
| 28/04/2026 |
21.48
|
26,500 | 21.98 | 21.98 | 21.22 | 2,600 | 0 | 0 | |
| 24/04/2026 |
21.98
|
31,300 | 21.73 | 21.98 | 21.73 | 1,600 | 0 | 0 | |
| 23/04/2026 |
21.73
|
31,800 | 22.58 | 22.58 | 21.65 | 5,300 | 0 | 0 | |
| 22/04/2026 |
22.58
|
26,000 | 22.32 | 22.83 | 22.32 | 3,700 | 0 | 0 | |
| 21/04/2026 |
22.24
|
74,300 | 22.41 | 23.25 | 22.24 | 2,400 | 0 | 0 | |
| 20/04/2026 |
22.24
|
51,200 | 21.82 | 22.24 | 21.56 | 300 | 0 | 0 | |
| 17/04/2026 |
21.82
|
71,900 | 20.80 | 21.98 | 20.80 | 400 | 0 | 0 | |
| 16/04/2026 |
20.63
|
10,400 | 20.72 | 20.72 | 20.46 | 2,000 | 0 | 0 | |
| 15/04/2026 |
20.72
|
10,900 | 20.89 | 20.89 | 20.72 | 0 | 1,000 | 0 | |
| 14/04/2026 |
20.97
|
26,700 | 20.63 | 21.22 | 20.63 | 0 | 0 | 0 | |
| 13/04/2026 |
20.55
|
44,000 | 19.87 | 20.89 | 19.87 | 0 | 0 | 0 | |
| 10/04/2026 |
19.87
|
13,300 | 19.87 | 19.87 | 19.70 | 1,000 | 0 | 0 | |
| 09/04/2026 |
19.87
|
15,200 | 19.28 | 19.87 | 19.28 | 0 | 1,000 | 0 | |
| 08/04/2026 |
19.28
|
15,300 | 19.45 | 19.62 | 19.19 | 800 | 0 | 0 | |
| 07/04/2026 |
19.11
|
51,300 | 19.36 | 19.36 | 18.52 | 200 | 0 | -0.0 | |
| 06/04/2026 |
19.36
|
61,700 | 19.79 | 19.79 | 18.94 | 0 | 800 | -0.0 | |
| 03/04/2026 |
19.79
|
42,900 | 20.38 | 20.38 | 19.79 | 500 | 0 | 0.0 | |
| 02/04/2026 |
20.21
|
22,700 | 20.12 | 20.29 | 19.96 | 2,300 | 0 | 0.1 | |
| 01/04/2026 |
20.21
|
8,200 | 20.29 | 20.29 | 20.21 | 0 | 400 | -0.0 | |
| 31/03/2026 |
20.29
|
8,300 | 20.12 | 20.29 | 20.04 | 0 | 0 | 0 | |
| 30/03/2026 |
20.04
|
29,600 | 20.38 | 20.38 | 19.79 | 0 | 0 | 0 | |
| 27/03/2026 |
20.55
|
35,700 | 20.29 | 20.55 | 20.29 | 0 | 0 | 0 | |
| 26/03/2026 |
20.38
|
21,600 | 20.29 | 21.14 | 19.96 | 800 | 0 | 0.0 | |
| 25/03/2026 |
20.29
|
86,200 | 21.14 | 21.22 | 19.36 | 0 | 0 | 0 | |
| 24/03/2026 |
19.36
|
9,500 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 23/03/2026 |
17.67
|
6,500 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 20/03/2026 |
16.07
|
84,300 | 16.49 | 16.49 | 15.90 | 0 | 0 | 0 | |
| 19/03/2026 |
16.49
|
8,500 | 16.91 | 16.91 | 16.40 | 0 | 0 | 0 | |
| 18/03/2026 |
16.91
|
10,700 | 17.42 | 17.42 | 16.91 | 2,600 | 0 | 0.1 | |
| 17/03/2026 |
17.33
|
9,000 | 17.33 | 17.76 | 17.00 | 400 | 0 | 0.0 | |
| 16/03/2026 |
17.33
|
4,200 | 18.43 | 18.43 | 17.33 | 0 | 0 | 0 | |
| 13/03/2026 |
17.33
|
30,500 | 15.81 | 17.33 | 15.64 | 0 | 0 | 0 | |
| 12/03/2026 |
15.81
|
27,700 | 16.07 | 16.15 | 15.81 | 100 | 0 | 0.0 | |
| 11/03/2026 |
16.15
|
27,500 | 15.64 | 16.23 | 15.64 | 1,300 | 0 | 0.0 | |
| 10/03/2026 |
15.64
|
56,400 | 16.49 | 16.49 | 15.14 | 200 | 0 | 0.0 | |
| 09/03/2026 |
15.56
|
39,600 | 17.25 | 17.25 | 15.56 | 200 | 0 | 0.0 | |
| 06/03/2026 |
17.25
|
10,400 | 17.42 | 17.42 | 16.91 | 0 | 0 | 0 | |
| 05/03/2026 |
17.42
|
16,900 | 17.84 | 18.69 | 17.16 | 500 | 0 | 0.0 | |
| 04/03/2026 |
17.76
|
37,100 | 18.60 | 18.60 | 17.00 | 600 | 0 | 0.0 | |
| 03/03/2026 |
18.60
|
54,200 | 19.70 | 20.63 | 18.60 | 500 | 0 | 0.0 | |
| 02/03/2026 |
19.11
|
68,700 | 18.77 | 19.19 | 17.42 | 0 | 0 | 0 | |
| 27/02/2026 |
18.94
|
79,600 | 20.29 | 20.29 | 18.69 | 0 | 0 | 0 | |
| 26/02/2026 |
20.12
|
20,000 | 20.55 | 20.55 | 20.12 | 0 | 0 | 0 | |
| 25/02/2026 |
20.46
|
18,800 | 20.55 | 20.55 | 20.29 | 600 | 2,200 | -0.0 | |
| 24/02/2026 |
20.55
|
15,100 | 20.63 | 20.63 | 20.38 | 500 | 100 | 0.0 | |
| 23/02/2026 |
20.63
|
15,500 | 21.14 | 21.14 | 20.55 | 100 | 0 | 0.0 | |
| 13/02/2026 |
21.05
|
1,300 | 21.05 | 21.05 | 20.72 | 0 | 0 | 0 | |
| 12/02/2026 |
21.14
|
19,600 | 20.89 | 21.31 | 20.63 | 0 | 0 | 0 | |
| 11/02/2026 |
20.72
|
10,800 | 20.80 | 20.97 | 20.72 | 0 | 0 | 0 | |
| 10/02/2026 |
20.97
|
900 | 19.70 | 20.97 | 19.62 | 0 | 0 | 0 | |
| 09/02/2026 |
20.97
|
4,900 | 21.05 | 21.05 | 20.89 | 0 | 0 | 0 | |
| 06/02/2026 |
21.05
|
8,400 | 20.72 | 21.22 | 20.38 | 700 | 0 | 0.0 | |
| 05/02/2026 |
21.22
|
32,500 | 21.14 | 21.48 | 20.97 | 700 | 0 | 0.0 | |
| 04/02/2026 |
21.14
|
66,100 | 21.31 | 21.73 | 20.80 | 0 | 0 | 0 | |
| 03/02/2026 |
21.14
|
76,000 | 21.05 | 21.14 | 20.89 | 0 | 0 | 0 | |
| 02/02/2026 |
21.05
|
93,000 | 21.82 | 22.32 | 19.53 | 0 | 0 | 0 | |
| 30/01/2026 |
21.56
|
10,700 | 23.00 | 23.00 | 20.04 | 0 | 0 | 0 | |
| 29/01/2026 |
21.05
|
38,500 | 19.19 | 21.14 | 19.03 | 1,200 | 700 | 0.0 | |
| 28/01/2026 |
21.14
|
97,600 | 24.35 | 24.35 | 21.14 | 0 | 0 | 0 | |
| 27/01/2026 |
23.42
|
27,300 | 24.44 | 24.44 | 23.34 | 0 | 0 | 0 | |
| 26/01/2026 |
24.52
|
6,700 | 24.10 | 24.52 | 23.76 | 0 | 0 | 0 | |
| 23/01/2026 |
24.44
|
3,600 | 25.20 | 25.20 | 24.01 | 0 | 0 | 0 | |
| 22/01/2026 |
24.61
|
6,200 | 23.68 | 24.61 | 23.68 | 1,000 | 2,900 | -0.1 | |
| 21/01/2026 |
24.69
|
4,300 | 25.20 | 25.20 | 24.10 | 0 | 0 | 0 | |
| 20/01/2026 |
25.37
|
9,400 | 24.52 | 25.37 | 24.52 | 0 | 0 | 0 | |
| 19/01/2026 |
25.11
|
24,300 | 24.27 | 26.13 | 24.27 | 0 | 0 | 0 | |