| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.10 | -12.50% | 76,000 | 0 | 0 |
13.70
16.80
13.70
|
|
2 tháng
(2026-08-10) |
0.20 | 1.38% | 249,200 | 0 | 0 |
13.70
18.90
13.70
|
|
3 tháng
(2026-07-10) |
-1.30 | -8.12% | 339,300 | -4,000 | -0.1 |
13.70
18.90
13.70
|
|
6 tháng
(2026-04-13) |
-5.96 | -28.85% | 1,048,000 | -4,000 | -0.1 |
13.70
21.50
13.70
|
|
12 tháng
(2025-10-13) |
1.74 | 13.41% | 3,704,300 | -6,000 | -0.1 |
12.08
26.31
13.70
|
|
24 tháng
(2024-10-18) |
0.88 | 6.35% | 6,096,965 | -6,000 | -0.1 |
10.83
26.31
13.70
|
|
36 tháng
(2023-10-24) |
2.42 | 19.68% | 8,772,537 | -6,000 | -0.1 |
10.31
26.31
13.70
|
|
60 tháng
(2021-11-03) |
-1.37 | -8.52% | 13,649,614 | -5,000 | 0.0 |
10.31
37.08
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
19.80
|
3,100 | 20.50 | 20.50 | 19.70 | 0 | 0 | 0 | |
| 12/06/2026 |
19.70
|
4,500 | 20.10 | 20.30 | 19.70 | 0 | 0 | 0 | |
| 11/06/2026 |
19.80
|
26,000 | 20.90 | 20.90 | 19.70 | 0 | 0 | 0 | |
| 10/06/2026 |
20.60
|
6,600 | 20.30 | 21.10 | 20.30 | 0 | 0 | 0 | |
| 09/06/2026 |
20.80
|
7,300 | 21.20 | 21.20 | 20.30 | 0 | 0 | 0 | |
| 08/06/2026 |
20.30
|
1,800 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
| 05/06/2026 |
20.90
|
19,200 | 21 | 21.30 | 20.80 | 0 | 0 | 0 | |
| 04/06/2026 |
20.60
|
12,800 | 21.30 | 21.30 | 19.40 | 0 | 0 | 0 | |
| 03/06/2026 |
19.40
|
11,600 | 20 | 20 | 19.40 | 0 | 0 | 0 | |
| 02/06/2026 |
19.80
|
18,900 | 20.50 | 20.60 | 19.80 | 0 | 0 | 0 | |
| 01/06/2026 |
20.60
|
16,400 | 21.50 | 21.50 | 19.50 | 0 | 0 | 0 | |
| 29/05/2026 |
21.50
|
9,900 | 20.50 | 21.50 | 19.20 | 0 | 0 | 0 | |
| 28/05/2026: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 28/05/2026 |
19.10
|
24,700 | 23.20 | 23.30 | 17.70 | 0 | 0 | 0 | |
| 27/05/2026 |
20.56
|
18,100 | 20.56 | 21.15 | 20.56 | 0 | 0 | 0 | |
| 26/05/2026 |
20.86
|
7,800 | 21.24 | 21.24 | 19.98 | 0 | 0 | 0 | |
| 25/05/2026 |
21.05
|
8,500 | 20.47 | 21.15 | 20.47 | 0 | 0 | 0 | |
| 22/05/2026 |
20.56
|
10,800 | 19.20 | 21.15 | 19.20 | 0 | 0 | 0 | |
| 21/05/2026 |
21.34
|
400 | 21.15 | 21.63 | 21.15 | 0 | 0 | 0 | |
| 20/05/2026 |
21.44
|
18,800 | 21.24 | 21.73 | 20.17 | 0 | 0 | 0 | |
| 19/05/2026 |
20.95
|
38,200 | 19.69 | 22.02 | 19.69 | 0 | 0 | 0 | |
| 18/05/2026 |
20.08
|
47,700 | 19.10 | 20.17 | 19.00 | 0 | 0 | 0 | |
| 15/05/2026 |
19.30
|
18,700 | 19.39 | 19.39 | 19.00 | 0 | 0 | 0 | |
| 14/05/2026 |
19.00
|
1,800 | 19.00 | 19.00 | 18.91 | 0 | 0 | 0 | |
| 13/05/2026 |
18.91
|
9,200 | 20.08 | 20.08 | 18.81 | 0 | 0 | 0 | |
| 12/05/2026 |
19.20
|
18,400 | 19.30 | 19.49 | 19.20 | 0 | 0 | 0 | |
| 11/05/2026 |
18.61
|
10,100 | 18.61 | 18.81 | 18.61 | 0 | 0 | 0 | |
| 08/05/2026 |
19.20
|
18,300 | 19.10 | 19.59 | 18.61 | 0 | 0 | 0 | |
| 07/05/2026 |
18.81
|
9,500 | 19.30 | 19.49 | 18.81 | 0 | 0 | 0 | |
| 06/05/2026 |
19.20
|
10,100 | 18.81 | 19.20 | 18.81 | 0 | 0 | 0 | |
| 05/05/2026 |
18.91
|
3,800 | 19.20 | 19.49 | 18.71 | 0 | 0 | 0 | |
| 04/05/2026 |
19.00
|
10,000 | 19.59 | 20.76 | 19.00 | 0 | 0 | 0 | |
| 29/04/2026 |
19.39
|
20,700 | 19.98 | 19.98 | 19.30 | 0 | 0 | 0 | |
| 28/04/2026 |
20.47
|
7,500 | 19.49 | 20.76 | 19.49 | 0 | 0 | 0 | |
| 24/04/2026 |
20.17
|
7,600 | 19.78 | 20.95 | 19.78 | 0 | 0 | 0 | |
| 23/04/2026 |
19.98
|
7,600 | 20.47 | 20.47 | 19.98 | 0 | 0 | 0 | |
| 22/04/2026 |
19.59
|
7,800 | 20.37 | 20.47 | 19.49 | 0 | 0 | 0 | |
| 21/04/2026 |
19.49
|
2,200 | 19.10 | 19.78 | 19.10 | 0 | 0 | 0 | |
| 20/04/2026 |
19.49
|
25,900 | 19.78 | 20.08 | 18.52 | 0 | 0 | 0 | |
| 17/04/2026 |
19.98
|
11,700 | 19.98 | 20.56 | 19.98 | 0 | 0 | 0 | |
| 16/04/2026 |
20.37
|
7,700 | 20.37 | 20.37 | 19.69 | 0 | 0 | 0 | |
| 15/04/2026 |
20.27
|
21,100 | 20.47 | 20.56 | 20.17 | 0 | 0 | 0 | |
| 14/04/2026 |
20.76
|
3,300 | 20.56 | 21.63 | 20.47 | 0 | 0 | 0 | |
| 13/04/2026 |
20.66
|
36,700 | 20.66 | 21.05 | 20.66 | 0 | 0 | 0 | |
| 10/04/2026 |
20.95
|
8,900 | 20.66 | 21.24 | 20.47 | 0 | 0 | 0 | |
| 09/04/2026 |
20.66
|
31,600 | 21.93 | 21.93 | 20.66 | 0 | 0 | 0 | |
| 08/04/2026 |
22.02
|
21,700 | 22.02 | 23.68 | 22.02 | 0 | 0 | 0 | |
| 07/04/2026 |
21.93
|
20,200 | 20.47 | 22.41 | 20.47 | 0 | 0 | 0 | |
| 06/04/2026 |
20.95
|
13,200 | 21.44 | 21.44 | 20.95 | 0 | 0 | 0 | |
| 03/04/2026 |
21.44
|
20,700 | 20.76 | 22.32 | 20.56 | 0 | 0 | 0 | |
| 02/04/2026 |
20.66
|
41,700 | 21.44 | 21.63 | 19.98 | 0 | 0 | 0 | |
| 01/04/2026 |
22.02
|
36,000 | 23.88 | 23.97 | 21.93 | 0 | 0 | 0 | |
| 31/03/2026 |
20.95
|
49,400 | 19.49 | 20.95 | 19.49 | 0 | 0 | 0 | |
| 30/03/2026 |
19.39
|
47,200 | 19.00 | 19.39 | 17.54 | 0 | 0 | 0 | |
| 27/03/2026 |
19.49
|
28,300 | 19.49 | 20.37 | 19.00 | 0 | 0 | 0 | |
| 26/03/2026 |
19.30
|
22,400 | 21.54 | 21.83 | 19.20 | 0 | 0 | 0 | |
| 25/03/2026 |
21.34
|
44,600 | 19.98 | 21.44 | 19.30 | 0 | 0 | 0 | |
| 24/03/2026 |
19.49
|
46,600 | 20.76 | 21.83 | 18.52 | 0 | 0 | 0 | |
| 23/03/2026 |
21.24
|
14,800 | 22.41 | 23.78 | 21.24 | 0 | 0 | 0 | |
| 20/03/2026 |
24.36
|
86,100 | 23.68 | 25.73 | 22.41 | 0 | 0 | 0 | |
| 19/03/2026 |
22.51
|
52,700 | 19.59 | 22.51 | 19.59 | 0 | 0 | 0 | |
| 18/03/2026 |
20.95
|
36,000 | 20.47 | 22.41 | 18.81 | 0 | 0 | 0 | |
| 17/03/2026 |
21.73
|
47,400 | 23.68 | 25.34 | 21.73 | 0 | 0 | 0 | |
| 16/03/2026 |
26.31
|
61,800 | 27.87 | 27.87 | 24.27 | 0 | 0 | 0 | |
| 13/03/2026 |
24.27
|
117,200 | 24.27 | 24.27 | 23.88 | 0 | 1,000 | 0.0 | |
| 12/03/2026 |
21.44
|
48,900 | 19.49 | 21.44 | 19.49 | 0 | 0 | 0 | |
| 11/03/2026 |
19.49
|
35,400 | 17.83 | 19.49 | 17.74 | 0 | 0 | 0 | |
| 10/03/2026 |
17.83
|
2,000 | 18.32 | 18.32 | 17.74 | 0 | 0 | 0 | |
| 09/03/2026 |
15.40
|
11,700 | 17.05 | 17.35 | 15.40 | 0 | 0 | 0 | |
| 06/03/2026 |
17.44
|
8,100 | 17.54 | 17.54 | 17.44 | 0 | 0 | 0 | |
| 05/03/2026 |
17.93
|
600 | 18.13 | 18.13 | 17.93 | 0 | 0 | 0 | |
| 04/03/2026 |
17.05
|
7,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 03/03/2026 |
17.35
|
2,900 | 17.74 | 17.74 | 17.35 | 0 | 0 | 0 | |
| 02/03/2026 |
17.54
|
9,100 | 16.86 | 18.52 | 16.86 | 0 | 0 | 0 | |
| 27/02/2026 |
17.44
|
15,100 | 17.64 | 17.64 | 16.47 | 0 | 0 | 0 | |
| 26/02/2026 |
17.64
|
48,800 | 16.66 | 18.03 | 16.66 | 0 | 0 | 0 | |
| 25/02/2026 |
16.27
|
2,700 | 16.96 | 16.96 | 16.18 | 0 | 0 | 0 | |
| 24/02/2026 |
16.27
|
8,500 | 16.27 | 16.37 | 16.08 | 0 | 0 | 0 | |
| 23/02/2026 |
16.18
|
36,600 | 16.18 | 16.86 | 16.18 | 0 | 0 | 0 | |
| 13/02/2026 |
15.98
|
6,300 | 15.98 | 15.98 | 15.88 | 0 | 0 | 0 | |
| 12/02/2026 |
15.88
|
13,300 | 15.50 | 16.27 | 15.50 | 0 | 0 | 0 | |
| 11/02/2026 |
15.11
|
700 | 15.88 | 15.88 | 15.11 | 0 | 0 | 0 | |
| 10/02/2026 |
15.98
|
17,500 | 15.88 | 16.08 | 15.79 | 0 | 0 | 0 | |
| 09/02/2026 |
15.01
|
1,200 | 14.91 | 15.01 | 14.91 | 0 | 0 | 0 | |
| 06/02/2026 |
15.11
|
22,200 | 14.62 | 15.11 | 13.64 | 0 | 0 | 0 | |
| 05/02/2026 |
15.98
|
0 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 | |
| 04/02/2026 |
15.98
|
1,000 | 15.98 | 16.08 | 15.98 | 0 | 0 | 0 | |
| 03/02/2026 |
15.50
|
5,300 | 15.59 | 15.59 | 15.50 | 0 | 0 | 0 | |
| 02/02/2026 |
16.18
|
2,600 | 15.11 | 16.18 | 15.11 | 0 | 0 | 0 | |
| 30/01/2026 |
15.30
|
38,200 | 16.57 | 16.86 | 15.11 | 0 | 0 | 0 | |
| 29/01/2026 |
17.25
|
2,100 | 15.20 | 17.35 | 15.20 | 0 | 0 | 0 | |
| 28/01/2026 |
15.20
|
8,300 | 14.91 | 15.50 | 14.91 | 0 | 0 | 0 | |
| 27/01/2026 |
16.08
|
6,200 | 15.69 | 16.08 | 15.69 | 0 | 0 | 0 | |
| 26/01/2026 |
15.59
|
7,100 | 17.54 | 17.54 | 15.59 | 0 | 0 | 0 | |
| 23/01/2026 |
16.96
|
25,800 | 15.59 | 16.96 | 15.59 | 0 | 0 | 0 | |
| 22/01/2026 |
14.81
|
20,800 | 14.81 | 14.91 | 14.62 | 0 | 0 | 0 | |
| 21/01/2026 |
15.50
|
8,100 | 15.40 | 16.27 | 15.40 | 0 | 0 | 0 | |
| 20/01/2026 |
15.11
|
11,100 | 15.59 | 15.88 | 15.11 | 0 | 0 | 0 | |
| 19/01/2026 |
15.69
|
12,100 | 15.98 | 16.37 | 15.40 | 0 | 0 | 0 | |
| 16/01/2026 |
16.08
|
14,800 | 15.40 | 16.47 | 15.40 | 0 | 0 | 0 | |
| 15/01/2026 |
15.40
|
19,700 | 14.72 | 15.40 | 14.72 | 0 | 0 | 0 | |