| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
9 | 43.69% | 311,800 | 0 | 0 |
20.10
29.60
29.60
|
|
2 tháng
(2026-04-13) |
5.12 | 20.92% | 312,900 | 0 | 0 |
20.10
29.60
29.60
|
|
3 tháng
(2026-03-16) |
2.62 | 9.73% | 318,800 | 0 | 0 |
20.10
30.53
29.60
|
|
6 tháng
(2025-12-15) |
7.81 | 35.83% | 358,400 | -4,000 | -0.1 |
17.66
30.53
29.60
|
|
12 tháng
(2025-06-17) |
14.72 | 98.92% | 544,200 | -4,000 | -0.1 |
14.50
30.53
29.60
|
|
24 tháng
(2024-06-24) |
14.30 | 93.42% | 783,678 | -4,050 | -0.1 |
10.14
30.53
29.60
|
|
36 tháng
(2023-06-28) |
16.38 | 123.89% | 1,052,958 | -71,250 | -1.1 |
9.15
30.53
29.60
|
|
60 tháng
(2021-07-08) |
18.12 | 157.80% | 1,428,171 | -71,250 | -1.1 |
7.98
30.53
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 11/06/2026 |
29.60
|
2,000 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 10/06/2026 |
29.60
|
1,600 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 09/06/2026 |
29.60
|
5,200 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 08/06/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 05/06/2026 |
22.50
|
400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 04/06/2026 |
22.40
|
300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/06/2026 |
23
|
1,300 | 20.40 | 23 | 20.40 | 0 | 0 | 0 | |
| 02/06/2026 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 01/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 29/05/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 28/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/05/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/05/2026 |
21
|
300,400 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 19/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 18/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 15/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 14/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 13/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 12/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 11/05/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 08/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/05/2026 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 07/05/2026 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 06/05/2026 |
24.00
|
100 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 05/05/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 04/05/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 29/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 28/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 24/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 23/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 21/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 20/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 17/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 16/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 15/04/2026 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 14/04/2026 |
21.22
|
900 | 21.12 | 21.22 | 21.12 | 0 | 0 | 0 | |
| 13/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 10/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 09/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 08/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 07/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 06/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 03/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 02/04/2026 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 01/04/2026 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 31/03/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 30/03/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 27/03/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 26/03/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 25/03/2026 |
23.14
|
600 | 29.76 | 29.76 | 23.14 | 0 | 0 | 0 | |
| 24/03/2026 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 23/03/2026 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 20/03/2026 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 19/03/2026 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 18/03/2026 |
26.88
|
5,000 | 26.78 | 30.72 | 26.78 | 0 | 0 | 0 | |
| 17/03/2026 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 16/03/2026 |
26.98
|
100 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 13/03/2026 |
22.37
|
3,300 | 26.11 | 26.11 | 22.37 | 0 | 0 | 0 | |
| 12/03/2026 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 11/03/2026 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 10/03/2026 |
25.82
|
5,700 | 30.53 | 30.62 | 25.82 | 0 | 0 | 0 | |
| 09/03/2026 |
26.69
|
300 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 06/03/2026 |
26.69
|
1,100 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 05/03/2026 |
23.23
|
200 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
| 04/03/2026 |
20.26
|
100 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 03/03/2026 |
17.66
|
1,000 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 02/03/2026 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 27/02/2026 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 26/02/2026 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 25/02/2026 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 24/02/2026 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 23/02/2026 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 13/02/2026 |
28.13
|
3,800 | 21.31 | 28.13 | 21.31 | 0 | 0 | 0 | |
| 12/02/2026 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 11/02/2026 |
25.63
|
200 | 31.30 | 31.30 | 25.63 | 0 | 0 | 0 | |
| 10/02/2026 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 09/02/2026 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 06/02/2026 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 05/02/2026 |
22.85
|
1,100 | 30.53 | 30.53 | 22.85 | 0 | 0 | 0 | |
| 04/02/2026 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 03/02/2026 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 02/02/2026 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 30/01/2026 |
23.71
|
3,200 | 26.88 | 26.98 | 23.71 | 0 | 0 | 0 | |
| 29/01/2026 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 28/01/2026 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 27/01/2026 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 26/01/2026 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 23/01/2026 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 22/01/2026 |
20.83
|
4,400 | 27.74 | 27.74 | 20.83 | 0 | 0 | 0 | |
| 21/01/2026 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 20/01/2026 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 19/01/2026 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 16/01/2026 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 15/01/2026 |
22.37
|
4,000 | 21.50 | 28.70 | 21.50 | 0 | 0 | 0 | |
| 14/01/2026 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |