| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1.10 | 7.97% | 3,621,300 | -27,700 | 0 |
13.70
15.05
14.10
|
|
2 tháng
(2026-08-17) |
-0.70 | -4.49% | 5,902,900 | -27,700 | 0 |
13.70
15.70
14.10
|
|
3 tháng
(2026-07-16) |
-2.80 | -15.82% | 9,346,600 | -27,700 | 0 |
13.70
17.70
14.10
|
|
6 tháng
(2026-04-17) |
-6.46 | -30.26% | 24,147,200 | -27,700 | 0 |
13.70
21.36
14.10
|
|
12 tháng
(2025-10-20) |
-5.28 | -26.17% | 89,782,500 | -27,700 | 0 |
13.70
25.45
14.10
|
|
24 tháng
(2024-10-24) |
-7.75 | -34.21% | 187,796,800 | -27,700 | 0 |
13.70
31.09
14.10
|
|
36 tháng
(2023-10-30) |
0.36 | 2.50% | 200,598,700 | -27,700 | 0 |
12.59
31.54
14.10
|
|
60 tháng
(2021-11-09) |
-5.71 | -27.71% | 204,231,400 | -27,700 | 0 |
12.59
31.54
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
21.99
|
120,600 | 21.93 | 22.05 | 21.52 | 0 | 0 | 0 | |
| 25/03/2025 |
21.85
|
160,600 | 21.70 | 21.93 | 21.52 | 0 | 0 | 0 | |
| 24/03/2025 |
21.46
|
175,000 | 21.64 | 21.64 | 21.40 | 0 | 0 | 0 | |
| 21/03/2025 |
21.73
|
63,800 | 21.79 | 21.88 | 21.58 | 0 | 0 | 0 | |
| 20/03/2025 |
21.67
|
96,800 | 21.67 | 21.82 | 21.55 | 0 | 0 | 0 | |
| 19/03/2025 |
21.67
|
91,100 | 21.82 | 21.82 | 21.43 | 0 | 0 | 0 | |
| 18/03/2025 |
21.64
|
133,800 | 21.67 | 21.88 | 21.43 | 0 | 0 | 0 | |
| 17/03/2025 |
21.55
|
255,900 | 21.73 | 21.93 | 21.40 | 0 | 0 | 0 | |
| 14/03/2025 |
21.73
|
109,100 | 21.76 | 22.17 | 21.67 | 0 | 0 | 0 | |
| 13/03/2025 |
21.76
|
568,700 | 22.05 | 22.52 | 21.58 | 0 | 0 | 0 | |
| 12/03/2025 |
21.99
|
439,200 | 22.29 | 22.41 | 21.99 | 0 | 0 | 0 | |
| 11/03/2025 |
22.52
|
359,700 | 22.41 | 22.52 | 22.23 | 0 | 0 | 0 | |
| 10/03/2025 |
22.64
|
250,300 | 22.73 | 23.00 | 22.61 | 0 | 0 | 0 | |
| 07/03/2025 |
22.73
|
188,900 | 23.00 | 23.11 | 22.58 | 0 | 0 | 0 | |
| 06/03/2025 |
22.97
|
267,500 | 22.41 | 22.97 | 22.41 | 0 | 0 | 0 | |
| 05/03/2025 |
22.35
|
638,400 | 23.00 | 23.14 | 22.35 | 0 | 0 | 0 | |
| 04/03/2025 |
23.00
|
406,000 | 23.44 | 23.53 | 22.88 | 0 | 0 | 0 | |
| 03/03/2025 |
23.44
|
239,000 | 23.50 | 23.56 | 23.23 | 0 | 0 | 0 | |
| 28/02/2025 |
23.47
|
1,060,400 | 23.11 | 24.00 | 23.11 | 0 | 0 | 0 | |
| 27/02/2025 |
22.88
|
279,400 | 23.11 | 23.11 | 22.58 | 0 | 0 | 0 | |
| 26/02/2025 |
22.94
|
564,900 | 22.52 | 23.41 | 22.41 | 0 | 0 | 0 | |
| 25/02/2025 |
22.32
|
366,200 | 22.52 | 22.70 | 22.29 | 0 | 0 | 0 | |
| 24/02/2025 |
22.32
|
400,600 | 22.44 | 22.76 | 22.23 | 0 | 0 | 0 | |
| 21/02/2025 |
22.55
|
439,600 | 22.76 | 23.03 | 22.55 | 0 | 0 | 0 | |
| 20/02/2025 |
22.82
|
475,400 | 23.44 | 23.44 | 22.64 | 0 | 0 | 0 | |
| 19/02/2025 |
23.00
|
638,100 | 22.79 | 23.56 | 22.79 | 0 | 0 | 0 | |
| 18/02/2025 |
22.76
|
310,000 | 22.82 | 23.00 | 22.47 | 0 | 0 | 0 | |
| 17/02/2025 |
22.82
|
1,277,300 | 22.32 | 23.59 | 21.85 | 0 | 0 | 0 | |
| 14/02/2025 |
22.32
|
586,300 | 22.23 | 22.82 | 21.96 | 0 | 0 | 0 | |
| 13/02/2025 |
21.93
|
330,200 | 21.73 | 22.02 | 21.64 | 0 | 0 | 0 | |
| 12/02/2025 |
21.70
|
464,700 | 22.44 | 22.44 | 21.70 | 0 | 0 | 0 | |
| 11/02/2025 |
22.20
|
265,500 | 22.52 | 22.52 | 21.99 | 0 | 0 | 0 | |
| 10/02/2025 |
22.38
|
631,400 | 22.76 | 23.23 | 22.02 | 0 | 0 | 0 | |
| 07/02/2025 |
22.88
|
416,500 | 23.53 | 23.53 | 22.85 | 0 | 0 | 0 | |
| 06/02/2025 |
23.08
|
1,134,300 | 21.61 | 23.08 | 21.61 | 0 | 0 | 0 | |
| 05/02/2025 |
21.58
|
357,000 | 21.58 | 21.88 | 21.29 | 0 | 0 | 0 | |
| 04/02/2025 |
21.52
|
311,100 | 20.84 | 21.64 | 20.84 | 0 | 0 | 0 | |
| 24/01/2025 |
21.17
|
327,800 | 21.40 | 21.46 | 21.08 | 0 | 0 | 0 | |
| 23/01/2025 |
21.40
|
222,500 | 21.23 | 21.73 | 21.14 | 0 | 0 | 0 | |
| 22/01/2025 |
21.23
|
250,100 | 21.46 | 21.82 | 21.23 | 0 | 0 | 0 | |
| 21/01/2025 |
21.70
|
401,000 | 22.41 | 22.41 | 21.23 | 0 | 0 | 0 | |
| 20/01/2025 |
22.41
|
440,500 | 21.88 | 22.70 | 21.70 | 0 | 0 | 0 | |
| 17/01/2025 |
21.79
|
159,400 | 21.82 | 21.99 | 21.61 | 0 | 0 | 0 | |
| 16/01/2025 |
21.79
|
176,500 | 22.05 | 22.05 | 21.58 | 0 | 0 | 0 | |
| 15/01/2025 |
21.82
|
146,300 | 21.23 | 22.08 | 21.17 | 0 | 0 | 0 | |
| 14/01/2025 |
21.14
|
197,600 | 21.76 | 21.76 | 21.11 | 0 | 0 | 0 | |
| 13/01/2025 |
21.58
|
292,600 | 21.08 | 21.61 | 21.02 | 0 | 0 | 0 | |
| 10/01/2025 |
21.08
|
710,100 | 22.35 | 22.35 | 21.08 | 0 | 0 | 0 | |
| 09/01/2025 |
22.35
|
212,000 | 22.14 | 22.47 | 22.11 | 0 | 0 | 0 | |
| 08/01/2025 |
22.11
|
445,000 | 22.11 | 22.64 | 21.99 | 0 | 0 | 0 | |
| 07/01/2025 |
21.99
|
847,400 | 23.88 | 23.88 | 21.99 | 0 | 0 | 0 | |
| 06/01/2025 |
23.47
|
617,000 | 24.88 | 25.12 | 23.47 | 0 | 0 | 0 | |
| 03/01/2025 |
25.21
|
590,200 | 26.36 | 26.36 | 25.06 | 0 | 0 | 0 | |
| 02/01/2025 |
26.24
|
365,200 | 25.15 | 26.24 | 24.91 | 0 | 0 | 0 | |
| 31/12/2024 |
25.18
|
625,100 | 24.38 | 25.59 | 24.03 | 0 | 0 | 0 | |
| 30/12/2024 |
24.50
|
403,900 | 25.12 | 25.35 | 24.50 | 0 | 0 | 0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/12/2024 |
25.35
|
324,100 | 25.59 | 26.09 | 25.32 | 0 | 0 | 0 | |
| 26/12/2024 |
25.56
|
586,100 | 25.15 | 26.23 | 24.89 | 0 | 0 | 0 | |
| 25/12/2024 |
25.36
|
669,500 | 26.76 | 26.76 | 25.07 | 0 | 0 | 0 | |
| 24/12/2024 |
26.58
|
1,016,800 | 25.71 | 26.99 | 25.47 | 0 | 0 | 0 | |
| 23/12/2024 |
25.68
|
565,200 | 26.35 | 26.70 | 25.65 | 0 | 0 | 0 | |
| 20/12/2024 |
25.65
|
472,900 | 26.52 | 26.70 | 25.47 | 0 | 0 | 0 | |
| 19/12/2024 |
26.17
|
921,800 | 25.59 | 26.81 | 25.39 | 0 | 0 | 0 | |
| 18/12/2024 |
25.94
|
1,255,900 | 25.07 | 25.94 | 24.89 | 0 | 0 | 0 | |
| 17/12/2024 |
24.25
|
1,137,900 | 22.94 | 24.25 | 22.91 | 0 | 0 | 0 | |
| 16/12/2024 |
22.68
|
636,300 | 23.37 | 23.37 | 22.68 | 0 | 0 | 0 | |
| 13/12/2024 |
23.37
|
941,600 | 21.95 | 23.46 | 21.95 | 0 | 0 | 0 | |
| 12/12/2024 |
22.15
|
257,800 | 22.21 | 22.47 | 21.86 | 0 | 0 | 0 | |
| 11/12/2024 |
21.98
|
191,100 | 21.71 | 22.27 | 21.66 | 0 | 0 | 0 | |
| 10/12/2024 |
21.80
|
254,000 | 22.15 | 22.24 | 21.57 | 0 | 0 | 0 | |
| 09/12/2024 |
22.15
|
147,700 | 22.38 | 22.38 | 22.09 | 0 | 0 | 0 | |
| 06/12/2024 |
22.15
|
489,500 | 20.98 | 22.44 | 20.87 | 0 | 0 | 0 | |
| 05/12/2024 |
20.98
|
25,600 | 20.98 | 20.98 | 20.93 | 0 | 0 | 0 | |
| 04/12/2024 |
20.93
|
12,600 | 20.72 | 20.93 | 20.72 | 0 | 0 | 0 | |
| 03/12/2024 |
20.84
|
71,000 | 21.01 | 21.04 | 20.84 | 0 | 0 | 0 | |
| 02/12/2024 |
21.01
|
19,800 | 20.98 | 21.10 | 20.69 | 0 | 0 | 0 | |
| 29/11/2024 |
20.87
|
63,700 | 20.40 | 21.19 | 19.29 | 0 | 0 | 0 | |
| 28/11/2024 |
20.72
|
8,500 | 20.93 | 20.93 | 20.52 | 0 | 0 | 0 | |
| 27/11/2024 |
20.78
|
26,200 | 20.98 | 20.98 | 20.52 | 0 | 0 | 0 | |
| 26/11/2024 |
20.90
|
16,200 | 20.96 | 21.10 | 20.75 | 0 | 0 | 0 | |
| 25/11/2024 |
20.81
|
56,700 | 20.66 | 21.19 | 20.66 | 0 | 0 | 0 | |
| 22/11/2024 |
21.22
|
6,700 | 21.16 | 21.68 | 21.04 | 0 | 0 | 0 | |
| 21/11/2024 |
20.98
|
2,400 | 20.69 | 20.98 | 20.69 | 0 | 0 | 0 | |
| 20/11/2024 |
20.61
|
62,400 | 21.19 | 21.19 | 20.61 | 0 | 0 | 0 | |
| 19/11/2024 |
21.01
|
10,900 | 21.51 | 21.51 | 20.58 | 0 | 0 | 0 | |
| 18/11/2024 |
21.25
|
25,400 | 21.10 | 21.45 | 20.72 | 0 | 0 | 0 | |
| 15/11/2024 |
21.33
|
1,500 | 21.39 | 21.42 | 20.98 | 0 | 0 | 0 | |
| 14/11/2024 |
21.10
|
6,500 | 21.45 | 21.45 | 21.07 | 0 | 0 | 0 | |
| 13/11/2024 |
21.45
|
39,900 | 21.86 | 21.86 | 21.01 | 0 | 0 | 0 | |
| 12/11/2024 |
21.66
|
53,300 | 21.74 | 22.00 | 21.45 | 0 | 0 | 0 | |
| 11/11/2024 |
22.00
|
8,800 | 22.44 | 22.44 | 21.57 | 0 | 0 | 0 | |
| 08/11/2024 |
22.00
|
19,500 | 21.92 | 22.15 | 21.66 | 0 | 0 | 0 | |
| 07/11/2024 |
22.15
|
25,600 | 21.63 | 22.24 | 21.63 | 0 | 0 | 0 | |
| 06/11/2024 |
22.09
|
23,700 | 22.21 | 22.21 | 21.39 | 0 | 0 | 0 | |
| 05/11/2024 |
22.15
|
27,800 | 21.95 | 22.30 | 21.51 | 0 | 0 | 0 | |
| 04/11/2024 |
22.15
|
18,400 | 22.62 | 22.62 | 22.03 | 0 | 0 | 0 | |
| 01/11/2024 |
22.62
|
7,300 | 22.65 | 22.68 | 22.21 | 0 | 0 | 0 | |
| 31/10/2024 |
22.65
|
9,700 | 22.62 | 22.70 | 22.33 | 0 | 0 | 0 | |
| 30/10/2024 |
22.62
|
24,800 | 22.68 | 22.70 | 22.56 | 0 | 0 | 0 | |
| 29/10/2024 |
22.73
|
19,600 | 22.73 | 22.94 | 22.70 | 0 | 0 | 0 | |