| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.20 | -6.78% | 216,700 | 0 | 0 |
16.50
17.70
16.90
|
|
2 tháng
(2026-06-01) |
-0.64 | -3.72% | 956,900 | 0 | 0 |
16.47
18.77
16.90
|
|
3 tháng
(2026-05-04) |
-1.60 | -8.82% | 1,766,900 | -10,000 | 0 |
16.47
18.77
16.90
|
|
6 tháng
(2026-02-02) |
-0.16 | -0.96% | 5,044,800 | -10,000 | 0 |
15.41
20.68
16.90
|
|
12 tháng
(2025-08-04) |
2.52 | 18.04% | 19,141,800 | -10,000 | 0 |
11.39
23.17
16.90
|
|
24 tháng
(2024-08-09) |
6.47 | 64.53% | 27,197,488 | -11,800 | -0.0 |
8.07
23.17
16.90
|
|
36 tháng
(2023-08-15) |
5.20 | 45.98% | 31,811,172 | -12,700 | -0.0 |
8.07
23.17
16.90
|
|
60 tháng
(2021-08-25) |
2.82 | 20.59% | 67,800,546 | -50,100 | -0.6 |
6.80
26.09
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
16.90
|
13,200 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
| 29/07/2026 |
16.50
|
12,000 | 16.80 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 28/07/2026 |
16.90
|
11,100 | 16.50 | 17.20 | 16 | 0 | 0 | 0 | |
| 27/07/2026 |
16.90
|
1,900 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 24/07/2026 |
16.70
|
7,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 23/07/2026 |
17
|
12,000 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 22/07/2026 |
16.90
|
8,300 | 17.10 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 21/07/2026 |
17
|
7,100 | 16 | 17.70 | 16 | 0 | 0 | 0 | |
| 20/07/2026 |
17
|
15,100 | 18.50 | 18.50 | 16.80 | 0 | 0 | 0 | |
| 17/07/2026 |
17.60
|
1,100 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 16/07/2026 |
17
|
29,400 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 15/07/2026 |
17
|
12,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 14/07/2026 |
17.20
|
24,000 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 13/07/2026 |
17.20
|
3,400 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 10/07/2026 |
17.20
|
800 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 09/07/2026 |
17.20
|
1,600 | 17.60 | 17.60 | 17.20 | 0 | 0 | 0 | |
| 08/07/2026 |
17.60
|
2,600 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 07/07/2026 |
17.60
|
11,100 | 16.90 | 17.60 | 16.90 | 0 | 0 | 0 | |
| 06/07/2026 |
17.50
|
2,300 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 03/07/2026 |
17
|
25,600 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 02/07/2026 |
17.30
|
5,300 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 01/07/2026 |
17.50
|
16,200 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 30/06/2026 |
17.70
|
5,900 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 | |
| 29/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/06/2026 |
17.70
|
19,200 | 17.60 | 18.10 | 17.60 | 0 | 0 | 0 | |
| 26/06/2026 |
18.00
|
20,600 | 17.90 | 18.00 | 17.62 | 0 | 0 | 0 | |
| 25/06/2026 |
17.23
|
22,300 | 18.48 | 18.48 | 17.23 | 0 | 0 | 0 | |
| 24/06/2026 |
18.38
|
20,600 | 18.57 | 18.67 | 17.90 | 0 | 0 | 0 | |
| 23/06/2026 |
18.77
|
62,100 | 18.29 | 18.96 | 18.29 | 0 | 0 | 0 | |
| 22/06/2026 |
18.38
|
5,900 | 18.10 | 18.38 | 18.10 | 0 | 0 | 0 | |
| 19/06/2026 |
18.10
|
30,700 | 18.00 | 18.29 | 18.00 | 0 | 0 | 0 | |
| 18/06/2026 |
18.10
|
10,600 | 18.19 | 18.29 | 17.71 | 0 | 0 | 0 | |
| 17/06/2026 |
18.38
|
42,300 | 17.71 | 18.48 | 17.71 | 0 | 0 | 0 | |
| 16/06/2026 |
17.62
|
12,400 | 17.33 | 17.71 | 17.04 | 0 | 0 | 0 | |
| 15/06/2026 |
17.33
|
28,100 | 17.52 | 17.81 | 17.14 | 0 | 0 | 0 | |
| 12/06/2026 |
17.23
|
24,300 | 16.95 | 17.62 | 16.95 | 0 | 0 | 0 | |
| 11/06/2026 |
17.23
|
54,200 | 16.95 | 17.33 | 16.95 | 0 | 0 | 0 | |
| 10/06/2026 |
17.33
|
19,800 | 16.95 | 17.90 | 16.95 | 0 | 0 | 0 | |
| 09/06/2026 |
16.76
|
50,900 | 16.56 | 16.85 | 16.37 | 0 | 0 | 0 | |
| 08/06/2026 |
16.56
|
41,600 | 16.66 | 16.76 | 16.56 | 0 | 0 | 0 | |
| 05/06/2026 |
16.95
|
41,900 | 16.76 | 17.04 | 16.76 | 0 | 0 | 0 | |
| 04/06/2026 |
16.47
|
83,600 | 17.04 | 17.04 | 16.47 | 0 | 0 | 0 | |
| 03/06/2026 |
16.85
|
39,900 | 17.23 | 17.23 | 16.85 | 0 | 0 | 0 | |
| 02/06/2026 |
17.23
|
61,900 | 17.43 | 17.52 | 17.23 | 0 | 0 | 0 | |
| 01/06/2026 |
17.14
|
47,300 | 14.84 | 18.19 | 14.84 | 0 | 0 | 0 | |
| 29/05/2026 |
17.43
|
16,100 | 17.43 | 17.71 | 17.33 | 0 | 0 | 0 | |
| 28/05/2026 |
17.43
|
59,000 | 17.71 | 17.71 | 17.43 | 0 | 0 | 0 | |
| 27/05/2026 |
17.71
|
67,100 | 18.57 | 18.57 | 17.62 | 0 | 0 | 0 | |
| 26/05/2026 |
17.81
|
31,900 | 18.67 | 18.67 | 17.71 | 0 | 0 | 0 | |
| 25/05/2026 |
17.71
|
76,100 | 18.19 | 18.19 | 17.71 | 0 | 0 | 0 | |
| 22/05/2026 |
17.81
|
41,300 | 17.90 | 17.90 | 17.62 | 0 | 10,000 | 0 | |
| 21/05/2026 |
17.81
|
36,400 | 18.10 | 18.19 | 17.81 | 0 | 0 | 0 | |
| 20/05/2026 |
17.90
|
29,600 | 18.86 | 18.86 | 17.81 | 0 | 0 | 0 | |
| 19/05/2026 |
18.00
|
37,700 | 18.29 | 18.86 | 17.71 | 0 | 0 | 0 | |
| 18/05/2026 |
17.81
|
46,800 | 17.90 | 17.90 | 17.71 | 0 | 0 | 0 | |
| 15/05/2026 |
17.81
|
19,900 | 17.62 | 17.90 | 17.62 | 0 | 0 | 0 | |
| 14/05/2026 |
17.71
|
28,600 | 18.00 | 18.48 | 17.71 | 0 | 0 | 0 | |
| 13/05/2026 |
17.81
|
18,900 | 18.77 | 18.77 | 17.81 | 0 | 0 | 0 | |
| 12/05/2026 |
17.71
|
32,000 | 20.11 | 20.11 | 17.71 | 0 | 0 | 0 | |
| 11/05/2026 |
17.62
|
30,700 | 17.81 | 17.81 | 17.43 | 0 | 0 | 0 | |
| 08/05/2026 |
17.62
|
33,300 | 18.00 | 18.00 | 17.62 | 0 | 0 | 0 | |
| 07/05/2026 |
17.90
|
34,800 | 19.15 | 19.15 | 17.90 | 0 | 0 | 0 | |
| 06/05/2026 |
18.38
|
11,900 | 18.19 | 18.48 | 18.19 | 0 | 0 | 0 | |
| 05/05/2026 |
18.00
|
94,400 | 19.34 | 19.34 | 18.00 | 0 | 0 | 0 | |
| 04/05/2026 |
18.10
|
63,500 | 18.38 | 18.38 | 18.00 | 0 | 0 | 0 | |
| 29/04/2026 |
18.77
|
29,300 | 18.38 | 18.96 | 18.19 | 0 | 0 | 0 | |
| 28/04/2026 |
18.38
|
12,100 | 19.24 | 19.24 | 18.38 | 0 | 0 | 0 | |
| 24/04/2026 |
19.15
|
38,400 | 18.48 | 20.59 | 18.48 | 0 | 0 | 0 | |
| 23/04/2026 |
18.10
|
68,700 | 18.77 | 18.77 | 18.10 | 0 | 0 | 0 | |
| 22/04/2026 |
18.67
|
35,600 | 18.38 | 19.05 | 18.38 | 0 | 0 | 0 | |
| 21/04/2026 |
18.77
|
12,900 | 19.05 | 19.05 | 18.48 | 0 | 0 | 0 | |
| 20/04/2026 |
18.77
|
21,200 | 18.77 | 19.15 | 18.57 | 0 | 0 | 0 | |
| 17/04/2026 |
18.77
|
34,900 | 19.05 | 19.72 | 18.38 | 0 | 0 | 0 | |
| 16/04/2026 |
19.05
|
19,900 | 19.72 | 19.72 | 18.67 | 0 | 0 | 0 | |
| 15/04/2026 |
19.05
|
23,100 | 19.15 | 19.24 | 18.77 | 0 | 0 | 0 | |
| 14/04/2026 |
19.24
|
18,100 | 19.15 | 20.11 | 18.96 | 0 | 0 | 0 | |
| 13/04/2026 |
19.05
|
13,300 | 19.15 | 19.34 | 19.05 | 0 | 0 | 0 | |
| 10/04/2026 |
19.15
|
50,800 | 21.73 | 21.73 | 18.86 | 0 | 0 | 0 | |
| 09/04/2026 |
19.44
|
22,400 | 19.24 | 19.72 | 18.96 | 0 | 0 | 0 | |
| 08/04/2026 |
19.24
|
57,900 | 19.72 | 19.91 | 18.96 | 0 | 0 | 0 | |
| 07/04/2026 |
19.24
|
34,300 | 19.63 | 19.72 | 18.77 | 0 | 0 | 0 | |
| 06/04/2026 |
19.15
|
29,400 | 19.15 | 19.53 | 18.96 | 0 | 0 | 0 | |
| 03/04/2026 |
19.15
|
20,000 | 19.72 | 19.91 | 18.86 | 0 | 0 | 0 | |
| 02/04/2026 |
19.34
|
30,600 | 20.01 | 20.01 | 19.34 | 0 | 0 | 0 | |
| 01/04/2026 |
19.53
|
66,300 | 19.34 | 20.11 | 19.34 | 0 | 0 | 0 | |
| 31/03/2026 |
19.34
|
63,200 | 19.34 | 20.78 | 19.05 | 0 | 0 | 0 | |
| 30/03/2026 |
18.96
|
69,900 | 19.15 | 19.72 | 18.67 | 0 | 0 | 0 | |
| 27/03/2026 |
19.72
|
106,500 | 19.82 | 20.11 | 19.44 | 0 | 0 | 0 | |
| 26/03/2026 |
19.53
|
202,900 | 21.06 | 21.06 | 19.15 | 0 | 0 | 0 | |
| 25/03/2026 |
20.59
|
201,000 | 21.06 | 21.16 | 20.39 | 0 | 0 | 0 | |
| 24/03/2026 |
20.68
|
152,700 | 19.91 | 21.06 | 19.91 | 0 | 0 | 0 | |
| 23/03/2026 |
19.63
|
63,300 | 20.20 | 20.30 | 19.24 | 0 | 0 | 0 | |
| 20/03/2026 |
20.11
|
187,300 | 19.53 | 21.45 | 19.53 | 0 | 0 | 0 | |
| 19/03/2026 |
19.05
|
55,100 | 19.15 | 19.44 | 18.77 | 0 | 0 | 0 | |
| 18/03/2026 |
19.63
|
100,000 | 19.82 | 19.82 | 18.86 | 0 | 0 | 0 | |
| 17/03/2026 |
20.01
|
201,100 | 20.39 | 21.06 | 19.82 | 0 | 0 | 0 | |
| 16/03/2026 |
20.49
|
200,900 | 19.91 | 20.68 | 19.44 | 0 | 0 | 0 | |
| 13/03/2026 |
19.53
|
192,200 | 18.57 | 19.91 | 18.48 | 0 | 0 | 0 | |
| 12/03/2026 |
18.57
|
36,100 | 18.48 | 18.77 | 18.10 | 0 | 0 | 0 | |
| 11/03/2026 |
18.48
|
46,400 | 17.81 | 18.57 | 17.81 | 0 | 0 | 0 | |
| 10/03/2026 |
17.90
|
53,900 | 17.23 | 18.00 | 16.56 | 0 | 0 | 0 | |