| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0 | 0% | 2,600 | 200 | 0 |
17.90
19.80
18.40
|
|
2 tháng
(2026-06-01) |
-0.50 | -2.70% | 9,600 | 200 | 0 |
17.90
19.80
18.40
|
|
3 tháng
(2026-05-04) |
-0.80 | -4.26% | 14,900 | 400 | 0 |
17.90
19.80
18.40
|
|
6 tháng
(2026-02-02) |
0.20 | 1.15% | 42,700 | 200 | -0.0 |
16.96
20
18.40
|
|
12 tháng
(2025-08-05) |
-1.09 | -5.72% | 137,200 | -2,800 | -0.1 |
16.40
20.48
18.40
|
|
24 tháng
(2024-08-12) |
3.31 | 22.54% | 768,886 | 187,500 | 3.1 |
13.66
21.22
18.40
|
|
36 tháng
(2023-08-16) |
6.34 | 54.40% | 1,371,261 | 362,500 | 6.0 |
10.31
21.22
18.40
|
|
60 tháng
(2021-08-26) |
5.90 | 48.75% | 9,313,307 | 637,200 | 10.2 |
8.44
21.22
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
18.40
|
500 | 18.20 | 18.40 | 18.20 | 300 | 0 | 0 | |
| 30/07/2026 |
18
|
200 | 18 | 18 | 18 | 200 | 0 | 0 | |
| 29/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/07/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/07/2026 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 22/07/2026 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 21/07/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/07/2026 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/07/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/07/2026 |
18
|
300 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 06/07/2026 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 03/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/07/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/06/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/06/2026 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/06/2026 |
18.10
|
1,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 18/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 17/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/06/2026 |
18.10
|
700 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 15/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 12/06/2026 |
18.10
|
700 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 11/06/2026 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 10/06/2026 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 08/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 05/06/2026 |
18.10
|
600 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 04/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 03/06/2026 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 02/06/2026 |
18.10
|
2,200 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 | |
| 01/06/2026 |
18.50
|
600 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 29/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 28/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 27/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 26/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 25/05/2026 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 22/05/2026 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/05/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/05/2026 |
18
|
1,000 | 18.10 | 18.10 | 18 | 200 | 0 | 0 | |
| 19/05/2026 |
18
|
600 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 18/05/2026 |
18
|
2,200 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 15/05/2026 |
18.70
|
300 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 14/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 13/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/05/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 11/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/05/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/05/2026 |
18.70
|
200 | 18.90 | 18.90 | 18.70 | 0 | 0 | 0 | |
| 06/05/2026 |
18.90
|
300 | 18.70 | 18.90 | 18.70 | 0 | 0 | 0 | |
| 05/05/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 04/05/2026 |
18.80
|
200 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 29/04/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 28/04/2026 |
18.80
|
400 | 18.40 | 18.80 | 18.30 | 0 | 0 | 0 | |
| 24/04/2026 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2026 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 22/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/04/2026 |
18.70
|
500 | 18.60 | 18.70 | 18.60 | 300 | 0 | 0 | |
| 20/04/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/04/2026 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 16/04/2026 |
18.50
|
500 | 19 | 19 | 18.50 | 400 | 0 | 0 | |
| 15/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/04/2026 |
18.80
|
300 | 18.30 | 18.80 | 18.30 | 100 | 0 | 0 | |
| 13/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 10/04/2026 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 09/04/2026 |
18.80
|
400 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 08/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/04/2026 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/04/2026 |
18.70
|
300 | 18.30 | 18.70 | 18.30 | 100 | 0 | 0.0 | |
| 03/04/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 02/04/2026 |
18.10
|
900 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 01/04/2026 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 31/03/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/03/2026 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/03/2026 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 25/03/2026 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 200 | -0.0 | |
| 24/03/2026 |
19.30
|
1,500 | 19.90 | 19.90 | 19.30 | 0 | 200 | -0.0 | |
| 23/03/2026 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 20/03/2026 |
20
|
1,200 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 19/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/03/2026 |
19
|
700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/03/2026 |
19.00
|
3,300 | 19.09 | 19.09 | 19.00 | 0 | 0 | 0 | |
| 17/03/2026 |
19.09
|
800 | 18.81 | 19.09 | 18.81 | 0 | 0 | 0 | |
| 16/03/2026 |
19.09
|
3,700 | 19.46 | 19.46 | 19.09 | 0 | 0 | 0 | |
| 13/03/2026 |
19.00
|
2,400 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 12/03/2026 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 11/03/2026 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |