| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.19 | -7.86% | 22,700 | -2,600 | 0.0 |
13.80
17.30
14
|
|
2 tháng
(2026-07-20) |
-0.25 | -1.72% | 27,600 | -2,300 | 0.0 |
13.53
17.30
14
|
|
3 tháng
(2026-06-22) |
0.23 | 1.67% | 32,300 | -2,300 | 0.0 |
13.53
17.30
14
|
|
6 tháng
(2026-03-23) |
-2.05 | -12.77% | 71,800 | -2,800 | 0.0 |
13.11
17.30
14
|
|
12 tháng
(2025-09-23) |
-3.09 | -18.10% | 230,100 | -1,500 | 0.0 |
13.11
17.76
14
|
|
24 tháng
(2024-09-30) |
-0.81 | -5.49% | 851,800 | 2,350 | -0.2 |
11.87
18.07
14
|
|
36 tháng
(2023-10-04) |
3.40 | 32.08% | 1,528,500 | -16,245 | -0.6 |
10.10
18.07
14
|
|
60 tháng
(2021-10-14) |
3.55 | 33.98% | 2,735,600 | 4,085 | 0.5 |
8.82
20.23
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
16.38
|
100 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 11/12/2025 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/12/2025 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 09/12/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 08/12/2025 |
16.38
|
800 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 05/12/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 04/12/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 03/12/2025 |
16.38
|
2,900 | 17.09 | 17.09 | 16.38 | 0 | 0 | 0 | |
| 02/12/2025 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 01/12/2025 |
17.09
|
900 | 16.76 | 17.09 | 16.76 | 0 | 0 | 0 | |
| 28/11/2025 |
16.57
|
1,100 | 16.52 | 16.57 | 16.38 | 0 | 0 | 0 | |
| 27/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 26/11/2025 |
16.52
|
3,200 | 16.62 | 17.76 | 16.52 | 0 | 0 | 0 | |
| 25/11/2025 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 24/11/2025 |
16.62
|
1,900 | 17.00 | 17.00 | 16.62 | 0 | 0 | 0 | |
| 21/11/2025 |
16.43
|
1,200 | 16.52 | 16.52 | 16.43 | 0 | 0 | 0 | |
| 20/11/2025 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 19/11/2025 |
16.52
|
6,100 | 16.52 | 16.62 | 16.52 | 2,400 | 0 | 0.0 | |
| 18/11/2025 |
16.52
|
100 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 17/11/2025 |
16.62
|
3,100 | 16.62 | 16.62 | 16.24 | 0 | 0 | 0 | |
| 14/11/2025 |
16.67
|
300 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 13/11/2025 |
16.71
|
1,000 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 12/11/2025 |
16.67
|
300 | 16.62 | 16.67 | 16.62 | 0 | 0 | 0 | |
| 11/11/2025 |
16.71
|
200 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 10/11/2025 |
16.38
|
1,500 | 16.33 | 16.38 | 16.33 | 0 | 0 | 0 | |
| 07/11/2025 |
16.38
|
200 | 16.57 | 16.57 | 16.38 | 0 | 0 | 0 | |
| 06/11/2025 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 05/11/2025 |
16.48
|
600 | 16.52 | 16.52 | 16.48 | 0 | 0 | 0 | |
| 04/11/2025 |
16.43
|
1,000 | 16.29 | 16.43 | 16.29 | 0 | 0 | 0 | |
| 03/11/2025 |
16.33
|
4,100 | 16.43 | 16.43 | 16.33 | 0 | 0 | 0 | |
| 31/10/2025 |
16.43
|
1,200 | 16.62 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 30/10/2025 |
16.67
|
3,200 | 16.43 | 16.67 | 16.43 | 0 | 0 | 0 | |
| 29/10/2025 |
16.76
|
200 | 16.81 | 16.81 | 16.76 | 0 | 0 | 0 | |
| 28/10/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 27/10/2025 |
16.95
|
2,100 | 16.24 | 16.95 | 16.24 | 0 | 0 | 0 | |
| 24/10/2025 |
17.00
|
6,500 | 17.52 | 17.52 | 15.81 | 0 | 0 | 0 | |
| 23/10/2025 |
17.00
|
200 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 22/10/2025 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 21/10/2025 |
17.05
|
600 | 17.09 | 17.09 | 17.05 | 200 | 0 | 0.0 | |
| 20/10/2025 |
17.33
|
1,300 | 16.67 | 17.33 | 16.67 | 0 | 0 | 0 | |
| 17/10/2025 |
16.67
|
5,800 | 17.43 | 17.43 | 16.67 | 0 | 0 | 0 | |
| 16/10/2025 |
17.43
|
400 | 17.43 | 17.43 | 17.09 | 0 | 0 | 0 | |
| 15/10/2025 |
16.62
|
1,500 | 17.38 | 17.38 | 16.62 | 0 | 0 | 0 | |
| 14/10/2025 |
17.38
|
700 | 17.47 | 17.47 | 17.38 | 0 | 0 | 0 | |
| 13/10/2025 |
16.62
|
5,500 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 10/10/2025 |
16.62
|
4,300 | 16.71 | 16.71 | 16.62 | 0 | 0 | 0 | |
| 09/10/2025 |
16.62
|
700 | 16.67 | 16.67 | 16.62 | 0 | 0 | 0 | |
| 08/10/2025 |
17.57
|
1,200 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 07/10/2025 |
17.71
|
1,200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 06/10/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 03/10/2025 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 02/10/2025 |
17.71
|
900 | 17.76 | 17.76 | 17.71 | 200 | 300 | 0.0 | |
| 01/10/2025 |
17.76
|
3,100 | 17.66 | 17.76 | 17.66 | 0 | 0 | 0 | |
| 30/09/2025 |
17.47
|
2,700 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 29/09/2025 |
17.47
|
1,400 | 17.28 | 17.47 | 17.28 | 0 | 0 | 0 | |
| 26/09/2025 |
17.28
|
4,000 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 25/09/2025 |
17.28
|
1,400 | 17.33 | 17.33 | 17.28 | 0 | 0 | 0 | |
| 24/09/2025 |
17.09
|
400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/09/2025 |
17.09
|
400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 22/09/2025 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 19/09/2025 |
16.67
|
300 | 17.14 | 17.14 | 16.67 | 0 | 0 | 0 | |
| 18/09/2025 |
17.19
|
700 | 16.48 | 17.19 | 16.48 | 0 | 0 | 0 | |
| 17/09/2025 |
17.57
|
1,900 | 17.52 | 17.57 | 17.52 | 0 | 0 | 0 | |
| 16/09/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/09/2025 |
17.00
|
800 | 16.71 | 17.00 | 16.71 | 100 | 0 | 0.0 | |
| 12/09/2025 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 11/09/2025 |
16.48
|
3,900 | 16.43 | 16.48 | 16.43 | 0 | 0 | 0 | |
| 10/09/2025 |
16.90
|
10,400 | 16.71 | 17.09 | 16.71 | 0 | 0 | 0 | |
| 09/09/2025 |
16.48
|
6,000 | 16.71 | 16.71 | 16.48 | 0 | 0 | 0 | |
| 08/09/2025 |
16.71
|
6,500 | 16.24 | 16.71 | 16.24 | 200 | 0 | 0.0 | |
| 05/09/2025 |
17.14
|
4,800 | 17.09 | 17.14 | 17.05 | 100 | 500 | 0.0 | |
| 04/09/2025 |
17.14
|
18,600 | 17.19 | 17.19 | 16.14 | 100 | 0 | 0.0 | |
| 03/09/2025 |
17.19
|
900 | 17.28 | 17.28 | 16.62 | 0 | 500 | 0.0 | |
| 02/09/2025 |
17.33
|
500 | 17.24 | 17.33 | 17.19 | 0 | 0 | 0 | |
| 01/09/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/08/2025 |
17.28
|
3,700 | 17.28 | 17.57 | 17.28 | 0 | 0 | 0 | |
| 28/08/2025 |
17.28
|
3,100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 27/08/2025 |
17.28
|
2,500 | 17.24 | 18.33 | 17.24 | 0 | 100 | 0.0 | |
| 26/08/2025 |
17.24
|
11,800 | 16.33 | 17.24 | 16.33 | 0 | 0 | 0 | |
| 25/08/2025 |
16.14
|
2,300 | 16.00 | 16.62 | 16.00 | 1,500 | 0 | 0.0 | |
| 22/08/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/08/2025 |
16.14
|
3,300 | 16.71 | 16.81 | 16.14 | 500 | 0 | 0.0 | |
| 21/08/2025 |
16.81
|
3,000 | 17.90 | 17.99 | 16.67 | 100 | 0 | 0.0 | |
| 20/08/2025 |
17.90
|
10,700 | 18.17 | 18.17 | 17.90 | 100 | 3,800 | -0.1 | |
| 19/08/2025 |
17.95
|
10,600 | 18.17 | 18.17 | 17.81 | 0 | 0 | 0 | |
| 18/08/2025 |
17.45
|
5,600 | 18.17 | 18.17 | 17.45 | 0 | 0 | 0 | |
| 15/08/2025 |
17.45
|
9,700 | 16.81 | 17.90 | 16.81 | 0 | 200 | 0.0 | |
| 14/08/2025 |
16.76
|
2,200 | 16.99 | 16.99 | 16.76 | 0 | 100 | 0.0 | |
| 13/08/2025 |
16.63
|
13,900 | 16.90 | 16.99 | 16.63 | 0 | 0 | 0 | |
| 12/08/2025 |
16.90
|
11,900 | 16.63 | 16.90 | 16.63 | 300 | 0 | 0.0 | |
| 11/08/2025 |
16.63
|
9,600 | 16.99 | 16.99 | 16.22 | 0 | 0 | 0 | |
| 08/08/2025 |
16.36
|
3,800 | 16.36 | 16.36 | 16.13 | 0 | 0 | 0 | |
| 07/08/2025 |
16.63
|
2,000 | 17.04 | 17.04 | 15.99 | 0 | 0 | 0 | |
| 06/08/2025 |
16.63
|
6,300 | 16.63 | 16.72 | 16.54 | 0 | 100 | 0.0 | |
| 05/08/2025 |
16.63
|
6,400 | 16.36 | 16.63 | 16.17 | 0 | 0 | 0 | |
| 04/08/2025 |
16.17
|
5,400 | 16.08 | 16.17 | 16.08 | 0 | 0 | 0 | |
| 01/08/2025 |
16.08
|
2,800 | 16.76 | 16.76 | 16.08 | 0 | 0 | 0 | |
| 31/07/2025 |
16.08
|
1,400 | 16.85 | 16.85 | 15.99 | 500 | 0 | 0.0 | |
| 30/07/2025 |
16.17
|
2,800 | 16.95 | 16.95 | 15.90 | 500 | 0 | 0.0 | |
| 29/07/2025 |
15.95
|
15,500 | 17.04 | 17.04 | 15.54 | 0 | 0 | 0 | |
| 28/07/2025 |
15.95
|
3,000 | 15.90 | 16.17 | 15.90 | 0 | 0 | 0 | |