| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.25 | 1.49% | 89,200 | 38,200 | 0 |
16.40
17.30
16.60
|
|
2 tháng
(2026-06-04) |
-0.35 | -1.99% | 370,800 | 54,252 | 0 |
16.40
17.44
16.60
|
|
3 tháng
(2026-05-05) |
0.38 | 2.30% | 528,800 | 39,552 | 0 |
16.40
17.44
16.60
|
|
6 tháng
(2026-02-04) |
-0.12 | -0.69% | 1,460,000 | 44,952 | 0.3 |
15.48
18.12
16.60
|
|
12 tháng
(2025-08-08) |
1.20 | 7.61% | 3,917,400 | -31,548 | -0.9 |
15.48
18.48
16.60
|
|
24 tháng
(2024-08-13) |
5.72 | 50.77% | 7,889,200 | -116,162 | -2.3 |
10.46
18.48
16.60
|
|
36 tháng
(2023-08-21) |
8.18 | 92.64% | 9,364,500 | -240,362 | -3.5 |
7.86
18.48
16.60
|
|
60 tháng
(2021-08-30) |
3.86 | 29.40% | 21,113,000 | -343,258 | -3.2 |
7.86
18.48
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
16.95
|
2,800 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
| 03/08/2026 |
16.60
|
800 | 16.60 | 16.90 | 16.60 | 100 | 0 | 0 | |
| 31/07/2026 |
17
|
600 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/07/2026 |
17.30
|
3,100 | 16.40 | 17.30 | 16.35 | 0 | 0 | 0 | |
| 29/07/2026 |
16.40
|
3,000 | 16.35 | 16.40 | 16.35 | 0 | 1,500 | 0 | |
| 28/07/2026 |
16.40
|
2,400 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 27/07/2026 |
16.50
|
9,400 | 16.90 | 16.90 | 16.45 | 100 | 0 | 0 | |
| 24/07/2026 |
16.90
|
2,000 | 16.85 | 17.15 | 16.85 | 100 | 0 | 0 | |
| 23/07/2026 |
16.85
|
1,400 | 17 | 17.10 | 16.80 | 1,100 | 0 | 0 | |
| 22/07/2026 |
17
|
33,100 | 17 | 17.10 | 17 | 33,000 | 0 | 0 | |
| 21/07/2026 |
17
|
12,100 | 16.80 | 17.40 | 16.80 | 11,400 | 3,900 | 0 | |
| 20/07/2026 |
16.80
|
1,300 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 17/07/2026 |
16.80
|
400 | 16.80 | 16.80 | 16.50 | 0 | 100 | 0 | |
| 16/07/2026 |
16.80
|
600 | 17 | 17 | 16.60 | 0 | 300 | 0 | |
| 15/07/2026 |
16.85
|
8,800 | 16.50 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 14/07/2026 |
16.45
|
2,800 | 16.35 | 16.45 | 16.35 | 300 | 0 | 0 | |
| 13/07/2026 |
16.45
|
800 | 16.60 | 16.70 | 16.45 | 400 | 0 | 0 | |
| 10/07/2026 |
16.75
|
5,400 | 16.50 | 16.75 | 16.50 | 1,000 | 3,400 | 0 | |
| 09/07/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/07/2026 |
16.50
|
500 | 16.55 | 16.55 | 16.50 | 0 | 0 | 0 | |
| 07/07/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 06/07/2026 |
16.75
|
1,400 | 16.45 | 16.75 | 16.45 | 0 | 0 | 0 | |
| 03/07/2026 |
16.85
|
100 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 02/07/2026 |
16.60
|
5,500 | 16.75 | 16.80 | 16.60 | 2,000 | 0 | 0 | |
| 01/07/2026 |
16.50
|
8,300 | 16.40 | 16.65 | 16.20 | 2,900 | 0 | 0 | |
| 30/06/2026 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 29/06/2026 |
16.50
|
300 | 16.85 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 26/06/2026 |
16.45
|
1,300 | 16.60 | 16.60 | 16.35 | 0 | 0 | 0 | |
| 25/06/2026 |
16.60
|
6,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 24/06/2026 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/06/2026 |
16.70
|
1,400 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
| 22/06/2026 |
16.60
|
1,700 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 19/06/2026 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 18/06/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 18/06/2026 |
17
|
3,600 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 17/06/2026 |
17.30
|
18,200 | 17.35 | 17.35 | 17.16 | 4,000 | 648 | 0 | |
| 16/06/2026 |
17.35
|
57,900 | 17.39 | 17.39 | 16.94 | 0 | 0 | 0 | |
| 15/06/2026 |
17.30
|
6,600 | 17.16 | 17.30 | 17.16 | 0 | 0 | 0 | |
| 12/06/2026 |
17.16
|
1,000 | 17.39 | 17.39 | 17.07 | 0 | 0 | 0 | |
| 11/06/2026 |
17.44
|
27,100 | 17.07 | 17.44 | 17.07 | 5,000 | 0 | 0 | |
| 10/06/2026 |
17.07
|
9,700 | 17.30 | 17.30 | 16.66 | 0 | 0 | 0 | |
| 09/06/2026 |
17.25
|
500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 08/06/2026 |
17.03
|
38,600 | 17.30 | 17.35 | 17.03 | 3,000 | 1,100 | 0 | |
| 05/06/2026 |
17.30
|
73,400 | 17.39 | 17.53 | 17.30 | 1,000 | 100 | 0 | |
| 04/06/2026 |
17.35
|
18,900 | 17.16 | 17.35 | 17.16 | 0 | 0 | 0 | |
| 03/06/2026 |
17.12
|
8,500 | 17.03 | 17.12 | 17.03 | 500 | 0 | 0 | |
| 02/06/2026 |
17.03
|
6,000 | 17.03 | 17.12 | 17.03 | 1,500 | 0 | 0 | |
| 01/06/2026 |
17.03
|
5,800 | 17.03 | 17.03 | 16.94 | 0 | 0 | 0 | |
| 29/05/2026 |
17.03
|
21,500 | 16.75 | 17.30 | 16.75 | 400 | 0 | 0 | |
| 28/05/2026 |
16.71
|
10,100 | 16.71 | 16.71 | 16.71 | 0 | 3,200 | 0 | |
| 27/05/2026 |
16.71
|
500 | 16.62 | 16.71 | 16.62 | 0 | 0 | 0 | |
| 26/05/2026 |
16.62
|
900 | 16.57 | 16.62 | 16.57 | 0 | 0 | 0 | |
| 25/05/2026 |
16.66
|
5,600 | 16.71 | 16.71 | 16.66 | 0 | 0 | 0 | |
| 22/05/2026 |
16.71
|
10,500 | 16.80 | 16.80 | 16.48 | 500 | 1,000 | 0 | |
| 21/05/2026 |
16.57
|
500 | 16.43 | 16.57 | 16.43 | 0 | 0 | 0 | |
| 20/05/2026 |
16.62
|
13,800 | 16.62 | 16.66 | 16.62 | 0 | 0 | 0 | |
| 19/05/2026 |
16.71
|
600 | 16.53 | 16.71 | 16.53 | 0 | 0 | 0 | |
| 18/05/2026 |
16.75
|
7,100 | 16.48 | 16.75 | 16.48 | 0 | 5,000 | 0 | |
| 15/05/2026 |
16.62
|
9,900 | 16.66 | 16.66 | 16.62 | 0 | 0 | 0 | |
| 14/05/2026 |
16.80
|
9,400 | 16.80 | 16.80 | 16.66 | 300 | 0 | 0 | |
| 13/05/2026 |
16.80
|
6,600 | 16.80 | 16.80 | 16.62 | 1,000 | 0 | 0 | |
| 12/05/2026 |
16.80
|
3,800 | 16.62 | 16.80 | 16.62 | 0 | 0 | 0 | |
| 11/05/2026 |
16.80
|
2,500 | 16.84 | 16.84 | 16.62 | 0 | 1,700 | 0 | |
| 08/05/2026 |
16.84
|
1,900 | 16.53 | 16.84 | 16.53 | 0 | 1,000 | 0 | |
| 07/05/2026 |
16.84
|
2,400 | 16.43 | 16.89 | 16.39 | 0 | 0 | 0 | |
| 06/05/2026 |
16.75
|
18,800 | 16.62 | 16.75 | 16.57 | 0 | 7,000 | 0 | |
| 05/05/2026 |
16.62
|
11,300 | 16.57 | 16.71 | 16.57 | 0 | 0 | 0 | |
| 04/05/2026 |
16.66
|
11,400 | 16.48 | 16.75 | 16.48 | 0 | 0 | 0 | |
| 29/04/2026 |
16.48
|
9,700 | 16.75 | 16.75 | 16.39 | 0 | 0 | 0 | |
| 28/04/2026 |
16.75
|
64,300 | 17.21 | 17.21 | 16.75 | 500 | 0 | 0 | |
| 24/04/2026 |
17.71
|
5,000 | 17.76 | 17.98 | 17.35 | 0 | 0 | 0 | |
| 23/04/2026 |
18.12
|
17,100 | 18.21 | 18.21 | 17.53 | 0 | 3,000 | 0 | |
| 22/04/2026 |
18.07
|
124,100 | 17.30 | 18.12 | 17.21 | 0 | 1,400 | 0 | |
| 21/04/2026 |
17.30
|
87,700 | 17.94 | 17.94 | 17.16 | 500 | 1,500 | 0 | |
| 20/04/2026 |
16.80
|
3,300 | 16.89 | 16.89 | 16.57 | 1,400 | 0 | 0 | |
| 17/04/2026 |
16.53
|
5,000 | 16.53 | 17.25 | 16.48 | 0 | 0 | 0 | |
| 16/04/2026 |
16.48
|
1,400 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 15/04/2026 |
16.48
|
2,700 | 16.48 | 16.48 | 16.39 | 0 | 100 | 0 | |
| 14/04/2026 |
16.48
|
1,500 | 16.62 | 16.62 | 16.43 | 0 | 0 | 0 | |
| 13/04/2026 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 10/04/2026 |
16.71
|
5,200 | 16.39 | 16.71 | 16.39 | 1,000 | 0 | 0 | |
| 09/04/2026 |
16.39
|
2,800 | 16.43 | 16.43 | 16.39 | 0 | 0 | 0 | |
| 08/04/2026 |
16.43
|
900 | 16.12 | 16.43 | 16.07 | 0 | 100 | 0 | |
| 07/04/2026 |
16.03
|
7,600 | 16.12 | 16.34 | 16.03 | 0 | 0 | 0 | |
| 06/04/2026 |
16.03
|
500 | 16.03 | 16.03 | 15.93 | 0 | 0 | 0 | |
| 03/04/2026 |
16.03
|
10,800 | 16.03 | 16.07 | 16.03 | 0 | 0 | 0 | |
| 02/04/2026 |
16.21
|
600 | 16.12 | 16.21 | 16.12 | 0 | 400 | 0 | |
| 01/04/2026 |
16.71
|
1,300 | 16.71 | 16.71 | 16.71 | 0 | 100 | 0 | |
| 31/03/2026 |
16.71
|
12,500 | 16.34 | 16.98 | 15.98 | 2,400 | 0 | 0 | |
| 30/03/2026 |
16.30
|
13,600 | 16.30 | 16.30 | 15.84 | 0 | 200 | 0 | |
| 27/03/2026 |
16.34
|
18,300 | 16.12 | 16.53 | 16.12 | 1,300 | 100 | 0 | |
| 26/03/2026 |
15.84
|
4,600 | 15.75 | 15.84 | 15.66 | 600 | 100 | 0 | |
| 25/03/2026 |
15.66
|
5,700 | 15.75 | 15.84 | 15.48 | 0 | 0 | 0 | |
| 24/03/2026 |
15.75
|
9,400 | 15.52 | 15.75 | 15.48 | 100 | 7,000 | 0 | |
| 23/03/2026 |
15.48
|
18,500 | 15.84 | 15.98 | 15.48 | 0 | 5,400 | 0 | |
| 20/03/2026 |
15.84
|
1,700 | 15.84 | 15.84 | 15.66 | 300 | 3,000 | -0.0 | |
| 19/03/2026 |
15.71
|
7,700 | 15.89 | 15.93 | 15.62 | 1,000 | 400 | 0.0 | |
| 18/03/2026 |
15.93
|
8,600 | 15.84 | 16.16 | 14.89 | 100 | 0 | 0.0 | |
| 17/03/2026 |
15.98
|
12,900 | 16.03 | 16.03 | 15.98 | 0 | 0 | 0 | |
| 16/03/2026 |
16.12
|
5,700 | 16.16 | 16.16 | 15.93 | 0 | 0 | 0 | |
| 13/03/2026 |
16.16
|
4,600 | 16.12 | 16.16 | 15.93 | 0 | 0 | 0 | |
| 12/03/2026 |
16.16
|
3,300 | 15.84 | 16.16 | 15.75 | 900 | 0 | 0.0 | |