| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.30 | -1.62% | 400 | 0 | 0 |
18.20
20
20
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.09% | 25,000 | 600 | 0.0 |
18.20
20
20
|
|
3 tháng
(2026-07-10) |
0.20 | 1.11% | 28,500 | 1,300 | 0.0 |
17.90
20
20
|
|
6 tháng
(2026-04-13) |
-0.60 | -3.19% | 43,600 | 2,300 | 0.0 |
17.90
20
20
|
|
12 tháng
(2025-10-13) |
-0.99 | -5.14% | 126,400 | -1,300 | 0.0 |
16.40
20.11
20
|
|
24 tháng
(2024-10-18) |
3.68 | 25.36% | 746,533 | 172,700 | 3.1 |
13.49
21.22
20
|
|
36 tháng
(2023-10-24) |
7.59 | 71.50% | 1,293,215 | 276,300 | 5.0 |
10.16
21.22
20
|
|
60 tháng
(2021-11-03) |
7.99 | 78.25% | 6,991,866 | 615,200 | 10.1 |
8.44
21.22
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
16.87
|
101 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 25/03/2025 |
16.87
|
2,242 | 16.78 | 16.87 | 16.78 | 800 | 0 | 0.0 | |
| 24/03/2025 |
16.78
|
3,400 | 17.52 | 17.52 | 16.78 | 1,700 | 0 | 0.0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/03/2025 |
17.52
|
20,003 | 17.80 | 17.80 | 16.59 | 8,200 | 500 | 0.1 | |
| 20/03/2025 |
16.31
|
9,408 | 16.74 | 16.74 | 16.31 | 5,600 | 0 | 0.1 | |
| 19/03/2025 |
16.65
|
5,531 | 16.74 | 16.74 | 15.89 | 2,000 | 0 | 0.0 | |
| 18/03/2025 |
16.74
|
11,200 | 16.91 | 16.91 | 15.37 | 5,500 | 0 | 0.1 | |
| 17/03/2025 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 14/03/2025 |
16.48
|
4,730 | 16.48 | 16.48 | 16.31 | 1,400 | 0 | 0.0 | |
| 13/03/2025 |
16.31
|
10,832 | 16.23 | 16.57 | 16.23 | 3,500 | 0 | 0.1 | |
| 12/03/2025 |
16.23
|
15,321 | 16.74 | 16.74 | 16.23 | 12,000 | 0 | 0.2 | |
| 11/03/2025 |
16.48
|
23,021 | 15.97 | 16.74 | 15.97 | 14,000 | 0 | 0.3 | |
| 10/03/2025 |
16.57
|
8,000 | 16.31 | 16.57 | 16.31 | 3,400 | 0 | 0.1 | |
| 07/03/2025 |
16.31
|
5,600 | 16.23 | 16.31 | 16.23 | 0 | 0 | 0 | |
| 06/03/2025 |
16.23
|
5,233 | 16.23 | 16.23 | 15.97 | 1,800 | 100 | 0.0 | |
| 05/03/2025 |
16.23
|
10,600 | 16.23 | 16.23 | 16.14 | 4,700 | 0 | 0.1 | |
| 04/03/2025 |
16.23
|
9,832 | 16.31 | 16.31 | 16.06 | 6,200 | 0 | 0.1 | |
| 03/03/2025 |
16.31
|
16,056 | 16.23 | 17.08 | 16.23 | 0 | 3,900 | -0.1 | |
| 28/02/2025 |
15.97
|
69,169 | 14.86 | 15.97 | 14.86 | 20,000 | 0 | 0.3 | |
| 27/02/2025 |
14.52
|
5,800 | 14.52 | 14.60 | 14.43 | 3,000 | 0 | 0.1 | |
| 26/02/2025 |
14.86
|
1,600 | 14.60 | 14.86 | 14.26 | 0 | 0 | 0 | |
| 25/02/2025 |
14.60
|
5,400 | 14.35 | 14.60 | 14.18 | 0 | 0 | 0 | |
| 24/02/2025 |
14.77
|
12,200 | 14.43 | 14.77 | 14.18 | 10,000 | 0 | 0.2 | |
| 21/02/2025 |
14.60
|
10,221 | 14.60 | 14.60 | 13.84 | 2,800 | 100 | 0.0 | |
| 20/02/2025 |
14.60
|
12,302 | 14.52 | 14.86 | 14.43 | 4,600 | 600 | 0.1 | |
| 19/02/2025 |
14.86
|
2,278 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 | |
| 18/02/2025 |
14.86
|
770 | 14.52 | 14.86 | 14.43 | 0 | 0 | 0 | |
| 17/02/2025 |
15.03
|
2,900 | 14.60 | 15.03 | 14.26 | 0 | 0 | 0 | |
| 14/02/2025 |
15.12
|
605 | 14.69 | 15.12 | 14.69 | 0 | 0 | 0 | |
| 13/02/2025 |
15.20
|
2,800 | 14.95 | 15.20 | 14.95 | 1,600 | 0 | 0.0 | |
| 12/02/2025 |
14.95
|
1,900 | 14.69 | 15.20 | 14.60 | 600 | 0 | 0.0 | |
| 11/02/2025 |
14.69
|
222 | 14.26 | 14.69 | 14.26 | 0 | 0 | 0 | |
| 10/02/2025 |
14.77
|
702 | 14.86 | 14.86 | 14.77 | 400 | 0 | 0.0 | |
| 07/02/2025 |
14.60
|
4,500 | 14.35 | 14.60 | 14.35 | 2,000 | 0 | 0.0 | |
| 06/02/2025 |
14.60
|
1,128 | 14.35 | 14.60 | 14.35 | 0 | 0 | 0 | |
| 05/02/2025 |
14.43
|
5,000 | 14.35 | 14.43 | 14.35 | 0 | 0 | 0 | |
| 04/02/2025 |
14.60
|
5,301 | 14.18 | 14.60 | 14.09 | 3,800 | 0 | 0.1 | |
| 24/01/2025 |
14.18
|
8,101 | 14.09 | 14.18 | 13.66 | 2,000 | 0 | 0.0 | |
| 23/01/2025 |
14.26
|
11,856 | 14.60 | 14.60 | 13.66 | 5,900 | 0 | 0.1 | |
| 22/01/2025 |
14.26
|
6,800 | 14.26 | 14.26 | 14.18 | 6,800 | 0 | 0.1 | |
| 21/01/2025 |
14.18
|
200 | 14.35 | 14.35 | 14.18 | 100 | 0 | 0.0 | |
| 20/01/2025 |
14.09
|
8,502 | 14.18 | 14.18 | 13.41 | 2,800 | 0 | 0.0 | |
| 17/01/2025 |
14.18
|
200 | 14.43 | 14.43 | 14.18 | 0 | 0 | 0 | |
| 16/01/2025 |
14.18
|
400 | 13.66 | 14.18 | 13.66 | 200 | 0 | 0.0 | |
| 15/01/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 14/01/2025 |
14.35
|
30 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 13/01/2025 |
14.35
|
3,600 | 14.52 | 14.52 | 14.35 | 3,600 | 0 | 0.1 | |
| 10/01/2025 |
14.52
|
700 | 14.52 | 14.52 | 13.92 | 0 | 0 | 0 | |
| 09/01/2025 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 08/01/2025 |
15.03
|
25,850 | 14.01 | 15.03 | 13.84 | 10,000 | 0 | 0.2 | |
| 07/01/2025 |
17.76
|
800 | 16.74 | 17.93 | 16.74 | 0 | 0 | 0 | |
| 06/01/2025 |
15.12
|
800 | 15.12 | 15.12 | 15.12 | 800 | 0 | 0.0 | |
| 03/01/2025 |
15.12
|
1,000 | 16.40 | 16.40 | 15.03 | 900 | 0 | 0.0 | |
| 02/01/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 31/12/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 30/12/2024 |
15.12
|
48 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 27/12/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 26/12/2024 |
15.12
|
2,702 | 14.52 | 15.29 | 14.52 | 2,000 | 100 | 0.0 | |
| 25/12/2024 |
15.12
|
830 | 15.37 | 15.37 | 15.12 | 0 | 0 | 0 | |
| 24/12/2024 |
14.18
|
11 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 23/12/2024 |
14.18
|
12,800 | 14.09 | 14.26 | 14.09 | 0 | 0 | 0 | |
| 20/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 19/12/2024 |
14.09
|
18 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 18/12/2024 |
14.09
|
14,600 | 14.09 | 14.09 | 14.09 | 3,700 | 13,000 | -0.2 | |
| 17/12/2024 |
14.09
|
57 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 16/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 13/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 12/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 11/12/2024 |
14.09
|
10,000 | 14.09 | 14.09 | 14.09 | 0 | 10,000 | -0.2 | |
| 10/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 09/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 06/12/2024 |
15.80
|
131 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/12/2024 |
14.35
|
3,611 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 04/12/2024 |
15.46
|
2,127 | 15.37 | 15.46 | 15.37 | 500 | 0 | 0.0 | |
| 03/12/2024 |
16.57
|
1,420 | 16.06 | 16.57 | 16.06 | 0 | 1,000 | 0.0 | |
| 02/12/2024 |
13.49
|
160 | 13.49 | 13.49 | 13.49 | 0 | 100 | 0.0 | |
| 29/11/2024 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 28/11/2024 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 27/11/2024 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 26/11/2024 |
15.54
|
100 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 25/11/2024 |
15.29
|
700 | 14.35 | 15.37 | 14.35 | 0 | 100 | 0.0 | |
| 22/11/2024 |
15.29
|
500 | 14.35 | 15.37 | 14.35 | 0 | 100 | 0.0 | |
| 21/11/2024 |
15.37
|
1,000 | 14.35 | 15.37 | 14.35 | 0 | 100 | 0.0 | |
| 20/11/2024 |
15.37
|
200 | 14.09 | 15.37 | 14.09 | 0 | 100 | 0.0 | |
| 19/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 18/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 15/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 14/11/2024 |
15.37
|
3,000 | 15.37 | 15.37 | 15.37 | 2,000 | 0 | 0.0 | |
| 13/11/2024 |
15.20
|
2,200 | 15.20 | 15.20 | 15.20 | 2,000 | 0 | 0.0 | |
| 12/11/2024 |
14.95
|
1,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 11/11/2024 |
14.52
|
200 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 08/11/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 07/11/2024 |
14.18
|
101 | 14.18 | 14.18 | 14.18 | 0 | 100 | 0.0 | |
| 06/11/2024 |
15.29
|
700 | 14.35 | 15.29 | 14.09 | 0 | 0 | 0 | |
| 05/11/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 04/11/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 01/11/2024 |
15.12
|
300 | 14.77 | 15.12 | 14.77 | 200 | 0 | 0.0 | |
| 31/10/2024 |
14.77
|
500 | 14.35 | 14.77 | 14.35 | 0 | 0 | 0 | |
| 30/10/2024 |
14.35
|
1,100 | 14.35 | 14.35 | 14.35 | 1,100 | 0 | 0.0 | |
| 29/10/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |