| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.05 | -0.36% | 3,700 | 0 | 0 |
12.80
13.90
13.15
|
|
2 tháng
(2026-09-03) |
-1.05 | -7.09% | 24,500 | -500 | 0.0 |
12.80
14.95
13.15
|
|
3 tháng
(2026-08-04) |
-0.07 | -0.49% | 38,500 | -2,300 | 0.0 |
12.80
15.80
13.15
|
|
6 tháng
(2026-05-06) |
-0.50 | -3.48% | 60,800 | -2,800 | 0.0 |
12.80
15.80
13.15
|
|
12 tháng
(2025-11-07) |
-1.90 | -12.15% | 183,400 | -1,600 | 0.0 |
12.80
16.33
13.15
|
|
24 tháng
(2024-11-12) |
-0.99 | -6.70% | 800,500 | -7,950 | -0.4 |
12.80
17.26
13.15
|
|
36 tháng
(2023-11-20) |
3.19 | 30.17% | 1,437,000 | -15,945 | -0.6 |
10.19
17.26
13.15
|
|
60 tháng
(2021-11-29) |
-0.30 | -2.11% | 2,562,800 | 13,585 | 0.9 |
8.84
17.26
13.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
16.44
|
3,400 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 25/03/2025 |
16.85
|
400 | 17.14 | 17.14 | 16.85 | 300 | 0 | 0.0 | |
| 24/03/2025 |
16.85
|
200 | 17.06 | 17.06 | 16.85 | 0 | 0 | 0 | |
| 21/03/2025 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 20/03/2025 |
17.22
|
1,600 | 16.52 | 17.22 | 16.11 | 0 | 0 | 0 | |
| 19/03/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 18/03/2025 |
17.26
|
1,900 | 17.10 | 17.26 | 17.10 | 0 | 0 | 0 | |
| 17/03/2025 |
17.10
|
600 | 16.11 | 17.10 | 16.11 | 0 | 0 | 0 | |
| 14/03/2025 |
16.97
|
500 | 15.90 | 16.97 | 15.90 | 0 | 0 | 0 | |
| 13/03/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/03/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/03/2025 |
17.10
|
700 | 17.10 | 17.10 | 16.93 | 0 | 0 | 0 | |
| 10/03/2025 |
16.44
|
1,700 | 16.11 | 16.77 | 16.11 | 0 | 100 | 0.0 | |
| 07/03/2025 |
16.11
|
2,300 | 15.95 | 16.11 | 15.95 | 0 | 0 | 0 | |
| 06/03/2025 |
16.03
|
700 | 14.84 | 16.03 | 14.84 | 0 | 0 | 0 | |
| 05/03/2025 |
15.37
|
1,200 | 15.29 | 15.45 | 15.29 | 100 | 0 | 0.0 | |
| 04/03/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 03/03/2025 |
16.03
|
700 | 16.03 | 16.03 | 15.21 | 0 | 0 | 0 | |
| 28/02/2025 |
15.62
|
1,100 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 27/02/2025 |
15.37
|
200 | 16.36 | 16.36 | 15.37 | 0 | 0 | 0 | |
| 26/02/2025 |
15.62
|
2,800 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 25/02/2025 |
15.62
|
4,300 | 15.62 | 15.86 | 15.62 | 0 | 0 | 0 | |
| 24/02/2025 |
15.62
|
1,100 | 15.62 | 15.62 | 15.58 | 900 | 0 | 0.0 | |
| 21/02/2025 |
15.12
|
600 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 20/02/2025 |
15.41
|
400 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 19/02/2025 |
15.21
|
3,700 | 15.29 | 15.29 | 15.21 | 200 | 0 | 0.0 | |
| 18/02/2025 |
15.21
|
1,000 | 15.53 | 15.53 | 15.21 | 800 | 0 | 0.0 | |
| 17/02/2025 |
15.04
|
600 | 14.84 | 15.04 | 14.84 | 0 | 0 | 0 | |
| 14/02/2025 |
14.96
|
1,700 | 15.04 | 15.04 | 14.96 | 0 | 0 | 0 | |
| 13/02/2025 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 12/02/2025 |
14.88
|
5,000 | 15.29 | 15.53 | 14.88 | 200 | 0 | 0.0 | |
| 11/02/2025 |
14.88
|
2,900 | 14.96 | 15.62 | 14.88 | 300 | 0 | 0.0 | |
| 10/02/2025 |
14.88
|
4,300 | 15.04 | 15.04 | 14.84 | 0 | 0 | 0 | |
| 07/02/2025 |
15.00
|
500 | 14.92 | 15.00 | 14.88 | 0 | 0 | 0 | |
| 06/02/2025 |
14.71
|
400 | 15.62 | 15.62 | 14.71 | 0 | 0 | 0 | |
| 05/02/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 04/02/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 24/01/2025 |
15.62
|
100 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 23/01/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 22/01/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 21/01/2025 |
15.62
|
1,100 | 14.71 | 15.62 | 14.71 | 400 | 0 | 0.0 | |
| 20/01/2025 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 17/01/2025 |
15.62
|
1,600 | 15.49 | 15.62 | 15.49 | 0 | 0 | 0 | |
| 16/01/2025 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 15/01/2025 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 14/01/2025 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 13/01/2025 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 10/01/2025 |
15.21
|
700 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 09/01/2025 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 08/01/2025 |
15.21
|
400 | 15.82 | 15.82 | 15.21 | 0 | 0 | 0 | |
| 07/01/2025 |
14.88
|
2,200 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 06/01/2025 |
15.45
|
0 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 03/01/2025 |
15.45
|
1,700 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 02/01/2025 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 31/12/2024 |
15.86
|
2,600 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 30/12/2024 |
15.86
|
800 | 15.78 | 15.86 | 15.78 | 0 | 0 | 0 | |
| 27/12/2024 |
15.82
|
600 | 15.86 | 15.86 | 15.82 | 0 | 0 | 0 | |
| 26/12/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 25/12/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 24/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 23/12/2024 |
15.21
|
3,500 | 15.75 | 15.95 | 14.89 | 0 | 500 | 0.0 | |
| 20/12/2024 |
15.75
|
2,800 | 15.60 | 15.75 | 15.60 | 0 | 600 | 0.0 | |
| 19/12/2024 |
15.95
|
2,300 | 15.21 | 16.06 | 15.21 | 0 | 0 | 0 | |
| 18/12/2024 |
15.48
|
500 | 15.52 | 15.52 | 15.48 | 0 | 0 | 0 | |
| 17/12/2024 |
15.52
|
1,800 | 15.60 | 15.60 | 15.44 | 0 | 0 | 0 | |
| 16/12/2024 |
15.91
|
8,100 | 15.79 | 16.10 | 15.79 | 0 | 500 | 0.0 | |
| 13/12/2024 |
15.05
|
7,500 | 14.97 | 15.05 | 14.97 | 0 | 0 | 0 | |
| 12/12/2024 |
15.05
|
2,300 | 15.28 | 15.28 | 15.05 | 0 | 0 | 0 | |
| 11/12/2024 |
15.87
|
600 | 15.75 | 15.87 | 15.63 | 0 | 500 | 0.0 | |
| 10/12/2024 |
15.87
|
13,300 | 14.47 | 15.87 | 14.39 | 0 | 5,000 | -0.1 | |
| 09/12/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 06/12/2024 |
15.44
|
7,000 | 15.13 | 15.60 | 15.13 | 50 | 800 | 0.0 | |
| 05/12/2024 |
14.70
|
200 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 04/12/2024 |
14.70
|
500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/12/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 02/12/2024 |
14.74
|
200 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 29/11/2024 |
14.78
|
1,000 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 28/11/2024 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 27/11/2024 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 26/11/2024 |
14.82
|
1,200 | 14.11 | 14.82 | 14.11 | 0 | 0 | 0 | |
| 25/11/2024 |
14.66
|
3,500 | 14.74 | 14.74 | 14.35 | 2,900 | 200 | 0.0 | |
| 22/11/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 21/11/2024 |
14.74
|
2,000 | 14.74 | 14.74 | 14.74 | 2,000 | 0 | 0.0 | |
| 20/11/2024 |
14.74
|
10,200 | 14.58 | 14.74 | 13.65 | 800 | 9,700 | -0.2 | |
| 19/11/2024 |
14.43
|
200 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 18/11/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 15/11/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 14/11/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 13/11/2024 |
14.43
|
700 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 12/11/2024 |
14.74
|
1,000 | 14.74 | 14.74 | 14.74 | 0 | 1,000 | 0.0 | |
| 11/11/2024 |
14.43
|
6,900 | 14.66 | 14.74 | 14.27 | 0 | 1,300 | 0.0 | |
| 08/11/2024 |
14.43
|
1,500 | 15.09 | 15.09 | 14.43 | 0 | 200 | 0.0 | |
| 07/11/2024 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 100 | 0 | 0.0 | |
| 06/11/2024 |
15.09
|
8,000 | 15.01 | 15.60 | 15.01 | 0 | 0 | 0 | |
| 05/11/2024 |
15.01
|
2,800 | 14.04 | 15.01 | 14.04 | 0 | 0 | 0 | |
| 04/11/2024 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 100 | 0 | 0.0 | |
| 01/11/2024 |
14.04
|
1,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 31/10/2024 |
14.08
|
700 | 14.82 | 14.82 | 14.08 | 0 | 0 | 0 | |
| 30/10/2024 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 29/10/2024 |
14.50
|
1,800 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |