| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.27 | -2.69% | 2,898,200 | -103,600 | -1.0 |
8.97
10.15
8.97
|
|
2 tháng
(2026-08-06) |
-0.57 | -5.51% | 5,236,300 | -106,100 | -1.1 |
8.97
10.75
8.97
|
|
3 tháng
(2026-07-07) |
-1.82 | -15.69% | 9,809,400 | -534,400 | -5.7 |
8.97
11.60
8.97
|
|
6 tháng
(2026-04-08) |
-3.09 | -24.02% | 23,383,600 | -2,352,700 | -29.1 |
8.97
13.02
8.97
|
|
12 tháng
(2025-10-10) |
-5.73 | -36.96% | 67,603,300 | -3,559,800 | -46.2 |
8.97
15.51
8.97
|
|
24 tháng
(2024-10-15) |
-10.61 | -52.04% | 227,288,400 | -10,895,000 | -216.2 |
8.97
21.75
8.97
|
|
36 tháng
(2023-10-23) |
-5.66 | -36.67% | 462,547,000 | -13,832,837 | -318.9 |
8.97
26.43
8.97
|
|
60 tháng
(2021-11-01) |
-10.34 | -51.38% | 807,376,500 | -7,458,861 | -170.1 |
8.97
26.43
8.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
16.76
|
981,500 | 16.91 | 17.00 | 16.76 | 0 | 0 | 0 | |
| 18/08/2025 |
16.91
|
547,900 | 16.96 | 17.10 | 16.81 | 0 | 0 | 0 | |
| 15/08/2025 |
16.96
|
923,200 | 17.48 | 17.48 | 16.96 | 0 | 0 | 0 | |
| 14/08/2025 |
17.48
|
2,013,000 | 16.86 | 17.63 | 16.62 | 0 | 0 | 0 | |
| 13/08/2025 |
16.81
|
864,700 | 16.96 | 17.00 | 16.62 | 0 | 0 | 0 | |
| 12/08/2025 |
16.91
|
743,400 | 17.10 | 17.10 | 16.76 | 0 | 0 | 0 | |
| 11/08/2025 |
17.00
|
1,245,000 | 16.52 | 17.00 | 16.52 | 0 | 0 | 0 | |
| 08/08/2025 |
16.47
|
1,168,400 | 16.43 | 16.62 | 16.28 | 0 | 7,200 | -0.1 | |
| 07/08/2025 |
16.43
|
668,300 | 16.57 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 06/08/2025 |
16.47
|
615,100 | 16.47 | 16.62 | 16.33 | 0 | 0 | 0 | |
| 05/08/2025 |
16.47
|
824,400 | 16.62 | 16.72 | 16.43 | 0 | 61,600 | -1.1 | |
| 04/08/2025 |
16.57
|
466,500 | 16.23 | 16.62 | 16.19 | 0 | 1,500 | 0.0 | |
| 01/08/2025 |
16.28
|
495,400 | 16.33 | 16.33 | 16.14 | 0 | 0 | 0 | |
| 31/07/2025 |
16.19
|
625,900 | 16.28 | 16.33 | 16.04 | 0 | 0 | 0 | |
| 30/07/2025 |
16.23
|
808,300 | 16.33 | 16.57 | 16.09 | 0 | 0 | 0 | |
| 29/07/2025 |
16.33
|
1,618,700 | 17.10 | 17.20 | 16.33 | 0 | 115,000 | -2.0 | |
| 28/07/2025 |
17.10
|
1,257,900 | 16.96 | 17.10 | 16.96 | 0 | 10,000 | -0.2 | |
| 25/07/2025 |
17.05
|
963,200 | 17.05 | 17.10 | 17.00 | 0 | 0 | 0 | |
| 24/07/2025 |
17.05
|
823,700 | 17.29 | 17.29 | 17.00 | 0 | 0 | 0 | |
| 23/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 23/07/2025 |
17.10
|
1,407,600 | 16.91 | 17.29 | 16.91 | 0 | 190,100 | -3.4 | |
| 22/07/2025 |
16.74
|
1,611,700 | 16.77 | 16.77 | 16.59 | 0 | 0 | 0 | |
| 21/07/2025 |
16.74
|
1,234,300 | 16.77 | 16.85 | 16.70 | 0 | 108,500 | -2.5 | |
| 18/07/2025 |
16.74
|
1,213,900 | 16.70 | 16.92 | 16.63 | 0 | 20,000 | -0.5 | |
| 17/07/2025 |
16.77
|
806,800 | 17.03 | 17.03 | 16.74 | 0 | 0 | 0 | |
| 16/07/2025 |
16.74
|
947,400 | 16.44 | 16.85 | 16.44 | 0 | 1,300 | 0.0 | |
| 15/07/2025 |
16.44
|
916,700 | 16.70 | 16.85 | 16.44 | 0 | 0 | 0 | |
| 14/07/2025 |
16.63
|
1,988,600 | 16.11 | 16.88 | 16.04 | 0 | 0 | 0 | |
| 11/07/2025 |
16.07
|
655,800 | 16.18 | 16.22 | 16.07 | 0 | 10,200 | -0.2 | |
| 10/07/2025 |
16.15
|
746,800 | 16.26 | 16.26 | 16.04 | 0 | 323,000 | -7.0 | |
| 09/07/2025 |
16.07
|
1,414,900 | 16.18 | 16.29 | 15.92 | 0 | 388,700 | -8.4 | |
| 08/07/2025 |
16.11
|
742,600 | 16.07 | 16.22 | 15.92 | 0 | 0 | 0 | |
| 07/07/2025 |
15.96
|
708,600 | 16.11 | 16.11 | 15.89 | 0 | 155,800 | -3.4 | |
| 04/07/2025 |
15.96
|
812,500 | 16.07 | 16.11 | 15.89 | 0 | 182,000 | -3.9 | |
| 03/07/2025 |
16.04
|
1,308,400 | 16.26 | 16.55 | 15.96 | 0 | 358,100 | -7.9 | |
| 02/07/2025 |
16.15
|
876,000 | 16.00 | 16.37 | 15.96 | 0 | 182,000 | -4.0 | |
| 01/07/2025 |
16.04
|
427,400 | 16.40 | 16.40 | 16.04 | 0 | 0 | 0 | |
| 30/06/2025 |
16.29
|
1,276,100 | 15.85 | 16.40 | 15.85 | 0 | 0 | 0 | |
| 27/06/2025 |
15.74
|
636,200 | 16.04 | 16.04 | 15.67 | 0 | 154,200 | -3.3 | |
| 26/06/2025 |
15.96
|
906,600 | 15.96 | 16.11 | 15.85 | 0 | 1,400 | 0.0 | |
| 25/06/2025 |
15.59
|
1,042,100 | 15.70 | 16.04 | 15.59 | 0 | 0 | 0 | |
| 24/06/2025 |
15.67
|
802,900 | 15.55 | 15.85 | 15.55 | 0 | 0 | 0 | |
| 23/06/2025 |
15.55
|
689,600 | 15.15 | 15.63 | 15.04 | 0 | 0 | 0 | |
| 20/06/2025 |
15.26
|
370,500 | 15.30 | 15.33 | 15.19 | 0 | 0 | 0 | |
| 19/06/2025 |
15.30
|
651,700 | 15.04 | 15.63 | 14.93 | 0 | 0 | 0 | |
| 18/06/2025 |
15.04
|
338,200 | 15.19 | 15.19 | 14.96 | 0 | 400 | 0.0 | |
| 17/06/2025 |
15.07
|
576,000 | 15.22 | 15.30 | 14.96 | 0 | 0 | 0 | |
| 16/06/2025 |
15.11
|
328,600 | 14.89 | 15.15 | 14.78 | 0 | 3,000 | -0.1 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2025 |
14.89
|
599,700 | 14.34 | 15.07 | 14.34 | 0 | 900 | 0.0 | |
| 12/06/2025 |
15.07
|
546,700 | 15.15 | 15.33 | 15.07 | 0 | 0 | 0 | |
| 11/06/2025 |
15.07
|
475,500 | 15.43 | 15.43 | 15.07 | 0 | 112,300 | -2.4 | |
| 10/06/2025 |
15.15
|
344,000 | 15.07 | 15.29 | 14.97 | 0 | 0 | 0 | |
| 09/06/2025 |
14.93
|
618,900 | 15.43 | 15.51 | 14.93 | 0 | 0 | -1.4 | |
| 06/06/2025 |
15.43
|
627,800 | 15.90 | 15.90 | 15.43 | 0 | 0 | 0 | |
| 05/06/2025 |
15.90
|
1,869,500 | 15.07 | 16.08 | 15.07 | 0 | 0 | 0 | |
| 04/06/2025 |
15.04
|
519,100 | 15.07 | 15.07 | 14.93 | 0 | 0 | 0.0 | |
| 03/06/2025 |
15.04
|
623,800 | 15.07 | 15.15 | 14.90 | 0 | 0 | -0.1 | |
| 02/06/2025 |
14.86
|
670,400 | 14.93 | 15.00 | 14.75 | 0 | 0 | -0.7 | |
| 30/05/2025 |
15.00
|
491,100 | 15.25 | 15.25 | 14.93 | 0 | 0 | -1.3 | |
| 29/05/2025 |
15.25
|
566,600 | 15.29 | 15.33 | 15.07 | 0 | 0 | 0 | |
| 28/05/2025 |
15.04
|
861,400 | 14.93 | 15.29 | 14.93 | 0 | 0 | 0 | |
| 27/05/2025 |
14.86
|
647,800 | 15.07 | 15.15 | 14.86 | 0 | 208,800 | -4.4 | |
| 26/05/2025 |
14.90
|
824,300 | 14.43 | 15.04 | 14.25 | 0 | 0 | -1.3 | |
| 23/05/2025 |
14.39
|
240,500 | 14.36 | 14.46 | 14.21 | 0 | 0 | 0 | |
| 22/05/2025 |
14.28
|
701,000 | 14.61 | 14.61 | 14.28 | 0 | 0 | 0 | |
| 21/05/2025 |
14.54
|
164,800 | 14.72 | 14.72 | 14.54 | 0 | 0 | 0 | |
| 20/05/2025 |
14.61
|
290,400 | 14.64 | 14.72 | 14.46 | 0 | 0 | -0.9 | |
| 19/05/2025 |
14.50
|
497,500 | 14.79 | 14.79 | 14.46 | 0 | 0 | 0 | |
| 16/05/2025 |
14.82
|
250,500 | 14.72 | 15.04 | 14.72 | 0 | 0 | 0 | |
| 15/05/2025 |
15.00
|
256,200 | 14.86 | 15.04 | 14.86 | 0 | 0 | 0 | |
| 14/05/2025 |
15.00
|
494,400 | 15.22 | 15.22 | 14.79 | 0 | 0 | 0 | |
| 13/05/2025 |
15.15
|
508,400 | 15.36 | 15.36 | 15.00 | 0 | 900 | 0.0 | |
| 12/05/2025 |
15.18
|
635,000 | 15.36 | 15.36 | 14.75 | 0 | 0 | 0 | |
| 09/05/2025 |
15.18
|
520,000 | 15.40 | 15.40 | 15.00 | 0 | 0 | 0 | |
| 08/05/2025 |
15.07
|
815,900 | 14.57 | 15.15 | 14.50 | 0 | 2,000 | 0.0 | |
| 07/05/2025 |
14.57
|
524,800 | 14.28 | 14.68 | 14.28 | 0 | 0 | 0 | |
| 06/05/2025 |
14.25
|
853,600 | 14.11 | 14.46 | 14.11 | 0 | 0 | 0 | |
| 05/05/2025 |
13.89
|
673,900 | 13.57 | 13.89 | 13.57 | 0 | 0 | -1.5 | |
| 29/04/2025 |
13.50
|
385,600 | 13.50 | 13.78 | 13.46 | 0 | 41,800 | -0.8 | |
| 28/04/2025 |
13.50
|
671,700 | 13.60 | 13.89 | 13.28 | 0 | 168,700 | -3.2 | |
| 25/04/2025 |
13.53
|
492,900 | 13.53 | 13.85 | 13.50 | 0 | 210,800 | -4.0 | |
| 24/04/2025 |
13.53
|
939,700 | 13.10 | 13.57 | 13.10 | 0 | 297,300 | -5.5 | |
| 23/04/2025 |
13.06
|
892,700 | 13.06 | 13.24 | 12.81 | 0 | 321,600 | -5.8 | |
| 22/04/2025 |
12.96
|
1,390,800 | 13.53 | 13.64 | 12.71 | 0 | 0 | 0 | |
| 21/04/2025 |
13.64
|
971,600 | 14.14 | 14.14 | 13.57 | 0 | 301,900 | -5.8 | |
| 18/04/2025 |
14.07
|
629,200 | 13.96 | 14.21 | 13.75 | 0 | 264,100 | -5.1 | |
| 17/04/2025 |
13.67
|
1,208,400 | 13.35 | 13.93 | 13.35 | 0 | 338,000 | -6.3 | |
| 16/04/2025 |
14.00
|
974,500 | 14.68 | 14.79 | 13.93 | 0 | 307,100 | -6.2 | |
| 15/04/2025 |
14.79
|
830,600 | 15.11 | 15.54 | 14.61 | 0 | 247,600 | -5.2 | |
| 14/04/2025 |
15.29
|
818,700 | 15.40 | 15.68 | 15.22 | 0 | 291,500 | -6.3 | |
| 11/04/2025 |
15.33
|
1,606,200 | 16.40 | 16.40 | 14.50 | 0 | 108,500 | -2.3 | |
| 10/04/2025 |
15.36
|
309,000 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 09/04/2025 |
14.36
|
484,700 | 14.36 | 14.36 | 14.36 | 0 | 500 | 0.0 | |
| 08/04/2025 |
15.43
|
240,500 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 04/04/2025 |
16.58
|
372,100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 03/04/2025 |
17.80
|
1,056,000 | 17.80 | 18.30 | 17.80 | 0 | 11,500 | -0.3 | |
| 02/04/2025 |
19.13
|
227,800 | 19.17 | 19.24 | 19.09 | 0 | 9,500 | -0.3 | |
| 01/04/2025 |
19.13
|
381,500 | 19.17 | 19.31 | 19.09 | 0 | 400 | 0.0 | |
| 31/03/2025 |
19.20
|
668,300 | 19.35 | 19.53 | 19.17 | 0 | 57,400 | -1.5 | |
| 28/03/2025 |
19.35
|
671,100 | 19.02 | 19.49 | 18.99 | 9,500 | 51,500 | -1.1 | |
| 27/03/2025 |
19.02
|
352,200 | 19.27 | 19.27 | 18.99 | 0 | 0 | 0 | |