| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.60 | -6.20% | 378,900 | -661 | 0.0 |
23.50
26.90
25
|
|
2 tháng
(2026-08-05) |
-0.80 | -3.20% | 528,200 | -261 | 0.0 |
21.60
26.90
25
|
|
3 tháng
(2026-07-06) |
-3.89 | -13.84% | 620,000 | -561 | 0.0 |
21.60
28.20
25
|
|
6 tháng
(2026-04-07) |
1.51 | 6.67% | 1,564,500 | -3,061 | -0.1 |
21.36
28.29
25
|
|
12 tháng
(2025-10-09) |
6.81 | 39.14% | 2,188,000 | -4,561 | -0.1 |
16.26
28.29
25
|
|
24 tháng
(2024-10-14) |
6.75 | 38.67% | 2,834,491 | -10,661 | -0.2 |
13.87
28.29
25
|
|
36 tháng
(2023-10-20) |
9.88 | 69% | 4,534,191 | -53,938 | -0.9 |
11.99
28.29
25
|
|
60 tháng
(2021-11-01) |
10.68 | 78.96% | 10,873,366 | -93,737 | -1.8 |
11.99
28.29
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
17.49
|
16,600 | 17.49 | 17.58 | 16.92 | 200 | 0 | 0.0 | |
| 18/08/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 15/08/2025 |
17.49
|
7,500 | 16.83 | 17.49 | 16.83 | 200 | 0 | 0.0 | |
| 14/08/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 13/08/2025 |
17.68
|
7,400 | 17.01 | 17.68 | 16.92 | 0 | 5,000 | -0.1 | |
| 12/08/2025 |
17.68
|
11,400 | 16.83 | 17.77 | 16.83 | 0 | 500 | 0.0 | |
| 11/08/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 08/08/2025 |
17.96
|
1,200 | 17.87 | 17.96 | 17.58 | 0 | 0 | 0 | |
| 07/08/2025 |
17.49
|
300 | 17.68 | 17.68 | 17.49 | 0 | 0 | 0 | |
| 06/08/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 05/08/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 04/08/2025 |
17.68
|
300 | 17.87 | 17.87 | 17.68 | 0 | 0 | 0 | |
| 01/08/2025 |
17.49
|
7,300 | 16.26 | 17.49 | 16.26 | 0 | 0 | 0 | |
| 31/07/2025 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 30/07/2025 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 29/07/2025 |
17.01
|
26,400 | 16.73 | 17.58 | 16.73 | 100 | 0 | 0.0 | |
| 28/07/2025 |
17.87
|
3,200 | 17.49 | 17.87 | 17.49 | 0 | 0 | 0 | |
| 25/07/2025 |
17.96
|
300 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 24/07/2025 |
18.05
|
2,200 | 18.34 | 18.34 | 17.01 | 0 | 100 | 0.0 | |
| 23/07/2025 |
17.49
|
2,100 | 17.20 | 17.49 | 17.20 | 0 | 0 | 0 | |
| 22/07/2025 |
17.49
|
4,000 | 17.49 | 17.49 | 16.83 | 300 | 0 | 0.0 | |
| 21/07/2025 |
17.49
|
5,100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 18/07/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 17/07/2025 |
17.96
|
2,500 | 17.87 | 18.05 | 17.87 | 0 | 0 | 0 | |
| 16/07/2025 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 15/07/2025 |
17.96
|
3,000 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 14/07/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2025 |
17.20
|
4,600 | 16.92 | 17.20 | 16.92 | 0 | 0 | 0 | |
| 11/07/2025 |
16.83
|
1,000 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 10/07/2025 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 09/07/2025 |
16.83
|
3,300 | 16.83 | 16.91 | 16.83 | 0 | 0 | 0 | |
| 08/07/2025 |
16.74
|
13,600 | 16.56 | 16.83 | 16.20 | 0 | 0 | 0 | |
| 07/07/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 04/07/2025 |
16.56
|
22,500 | 16.38 | 16.56 | 16.38 | 0 | 0 | 0 | |
| 03/07/2025 |
16.38
|
300 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 02/07/2025 |
16.56
|
8,400 | 16.56 | 16.56 | 16.47 | 0 | 0 | 0 | |
| 01/07/2025 |
16.47
|
4,500 | 15.93 | 16.74 | 15.93 | 0 | 0 | 0 | |
| 30/06/2025 |
16.74
|
30,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 27/06/2025 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 26/06/2025 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 25/06/2025 |
16.47
|
3,100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 24/06/2025 |
16.47
|
6,000 | 16.20 | 16.47 | 16.11 | 0 | 0 | 0 | |
| 23/06/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 20/06/2025 |
17.18
|
6,100 | 16.56 | 17.18 | 16.56 | 0 | 0 | 0 | |
| 19/06/2025 |
16.56
|
2,400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 18/06/2025 |
16.56
|
800 | 15.48 | 16.56 | 15.48 | 100 | 0 | 0.0 | |
| 17/06/2025 |
16.65
|
4,200 | 16.56 | 16.65 | 16.56 | 0 | 0 | 0 | |
| 16/06/2025 |
16.91
|
5,300 | 16.56 | 16.91 | 16.56 | 100 | 0 | 0.0 | |
| 13/06/2025 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 12/06/2025 |
16.65
|
1,600 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 11/06/2025 |
16.65
|
700 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 10/06/2025 |
17.63
|
2,100 | 17.36 | 17.63 | 17.00 | 0 | 0 | 0 | |
| 09/06/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 06/06/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 05/06/2025 |
17.36
|
300 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 04/06/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 03/06/2025 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 02/06/2025 |
16.74
|
3,000 | 16.74 | 17.00 | 16.74 | 0 | 100 | 0.0 | |
| 30/05/2025 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 29/05/2025 |
16.38
|
5,200 | 17.90 | 17.90 | 16.38 | 0 | 0 | 0 | |
| 28/05/2025 |
16.56
|
1,200 | 16.38 | 16.56 | 16.38 | 0 | 0 | 0 | |
| 27/05/2025 |
16.38
|
3,100 | 15.93 | 16.38 | 15.93 | 0 | 0 | 0 | |
| 26/05/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 23/05/2025 |
16.74
|
1,200 | 16.20 | 16.74 | 16.20 | 0 | 0 | 0 | |
| 22/05/2025 |
16.83
|
2,100 | 15.66 | 16.91 | 15.66 | 0 | 0 | 0 | |
| 21/05/2025 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 20/05/2025 |
16.91
|
300 | 15.84 | 16.91 | 15.84 | 0 | 0 | 0 | |
| 19/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 16/05/2025 |
17.18
|
200 | 15.84 | 17.18 | 15.84 | 0 | 0 | 0 | |
| 15/05/2025 |
16.56
|
1,700 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 14/05/2025 |
16.74
|
3,900 | 15.48 | 16.74 | 15.48 | 0 | 0 | 0 | |
| 13/05/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 12/05/2025 |
16.74
|
400 | 16.65 | 16.74 | 16.65 | 0 | 0 | 0 | |
| 09/05/2025 |
16.56
|
2,600 | 17.00 | 17.00 | 16.56 | 0 | 0 | 0 | |
| 08/05/2025 |
17.36
|
1,900 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 07/05/2025 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 06/05/2025 |
17.90
|
9,600 | 16.56 | 17.90 | 16.56 | 0 | 200 | 0.0 | |
| 05/05/2025 |
16.56
|
1,400 | 16.56 | 0 | 16.56 | 0 | 0 | 0 | |
| 29/04/2025 |
16.91
|
1,933 | 19.51 | 19.51 | 16.56 | 0 | 0 | 0 | |
| 28/04/2025 |
17.81
|
200 | 17.27 | 17.81 | 17.27 | 0 | 0 | 0 | |
| 25/04/2025 |
16.56
|
4 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 24/04/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 23/04/2025 |
16.56
|
2,000 | 16.11 | 16.56 | 16.11 | 0 | 0 | 0 | |
| 22/04/2025 |
16.11
|
2,818 | 16.02 | 16.20 | 16.02 | 0 | 0 | 0 | |
| 21/04/2025 |
15.93
|
2,000 | 15.84 | 16.20 | 15.84 | 0 | 0 | 0 | |
| 18/04/2025 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 17/04/2025 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 16/04/2025 |
17.27
|
1 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 15/04/2025 |
17.27
|
5 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 14/04/2025 |
17.27
|
500 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 11/04/2025 |
17.18
|
79 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 10/04/2025 |
17.18
|
6,800 | 17.00 | 17.18 | 17.00 | 0 | 0 | 0 | |
| 09/04/2025 |
15.66
|
1,100 | 16.47 | 16.47 | 15.66 | 0 | 0 | 0 | |
| 08/04/2025 |
16.56
|
1 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 04/04/2025 |
16.56
|
500 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 03/04/2025 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 02/04/2025 |
17.27
|
105 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 01/04/2025 |
17.09
|
400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 31/03/2025 |
17.90
|
72,500 | 17.54 | 17.90 | 17.18 | 0 | 0 | 0 | |
| 28/03/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 27/03/2025 |
17.72
|
1,100 | 17.09 | 17.72 | 17.09 | 0 | 0 | 0 | |