| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -0.72% | 395,300 | 600 | 0 |
13.50
14.10
13.90
|
|
2 tháng
(2026-07-13) |
-1 | -6.76% | 956,800 | 600 | 0 |
13.30
14.90
13.90
|
|
3 tháng
(2026-06-15) |
-1 | -6.76% | 1,477,700 | 600 | 0 |
13.30
15.30
13.90
|
|
6 tháng
(2026-03-16) |
-1.18 | -7.90% | 3,397,800 | 600 | 0 |
13.30
15.30
13.90
|
|
12 tháng
(2025-09-16) |
0.87 | 6.69% | 6,372,700 | 11,300 | 0.2 |
12.12
19.04
13.90
|
|
24 tháng
(2024-09-23) |
1.57 | 12.84% | 8,836,836 | 31,570 | 0.5 |
12.03
19.04
13.90
|
|
36 tháng
(2023-09-27) |
4.06 | 41.65% | 10,135,930 | 31,270 | 0.5 |
9.50
19.04
13.90
|
|
60 tháng
(2021-10-07) |
2.19 | 18.89% | 12,933,137 | 52,570 | 1.0 |
8.97
19.04
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
14.31
|
3,800 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 15/04/2026 |
14.31
|
12,300 | 14.50 | 14.50 | 14.31 | 0 | 0 | 0 | |
| 14/04/2026 |
14.31
|
18,000 | 14.50 | 14.60 | 14.31 | 0 | 0 | 0 | |
| 13/04/2026 |
14.50
|
2,400 | 14.50 | 14.89 | 14.40 | 0 | 0 | 0 | |
| 10/04/2026 |
14.50
|
8,400 | 14.69 | 14.79 | 14.40 | 0 | 0 | 0 | |
| 09/04/2026 |
14.50
|
3,600 | 14.60 | 15.08 | 14.50 | 0 | 0 | 0 | |
| 08/04/2026 |
14.60
|
20,100 | 14.60 | 14.98 | 14.40 | 0 | 0 | 0 | |
| 07/04/2026 |
14.21
|
3,300 | 14.50 | 14.50 | 14.21 | 0 | 0 | 0 | |
| 06/04/2026 |
14.21
|
11,300 | 14.40 | 14.40 | 14.21 | 0 | 0 | 0 | |
| 03/04/2026 |
14.11
|
24,200 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 02/04/2026 |
14.21
|
10,200 | 14.11 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 01/04/2026 |
14.21
|
14,100 | 14.21 | 14.21 | 14.02 | 0 | 0 | 0 | |
| 31/03/2026 |
14.02
|
19,000 | 14.21 | 14.21 | 13.92 | 0 | 0 | 0 | |
| 30/03/2026 |
14.11
|
11,700 | 14.02 | 14.21 | 13.82 | 0 | 0 | 0 | |
| 27/03/2026 |
14.11
|
33,800 | 14.31 | 14.40 | 13.73 | 0 | 0 | 0 | |
| 26/03/2026 |
14.21
|
5,000 | 14.31 | 14.40 | 14.11 | 0 | 0 | 0 | |
| 25/03/2026 |
14.21
|
19,700 | 14.02 | 14.31 | 14.02 | 0 | 0 | 0 | |
| 24/03/2026 |
14.02
|
9,600 | 14.11 | 14.11 | 13.92 | 0 | 0 | 0 | |
| 23/03/2026 |
14.11
|
28,700 | 14.40 | 14.40 | 13.53 | 0 | 0 | 0 | |
| 20/03/2026 |
14.40
|
36,800 | 14.69 | 14.69 | 14.11 | 0 | 0 | 0 | |
| 19/03/2026 |
14.69
|
12,400 | 15.18 | 15.18 | 14.02 | 0 | 0 | 0 | |
| 18/03/2026 |
15.18
|
91,100 | 14.50 | 15.66 | 13.82 | 0 | 0 | 0 | |
| 17/03/2026 |
14.50
|
89,500 | 14.98 | 15.27 | 14.31 | 0 | 0 | 0 | |
| 16/03/2026 |
14.98
|
84,100 | 16.43 | 16.43 | 14.89 | 0 | 0 | 0 | |
| 13/03/2026 |
16.53
|
124,800 | 16.43 | 16.92 | 15.85 | 0 | 0 | 0 | |
| 12/03/2026 |
16.24
|
33,700 | 17.69 | 18.37 | 16.24 | 0 | 0 | 0 | |
| 11/03/2026 |
17.59
|
4,800 | 17.69 | 17.69 | 17.40 | 0 | 0 | 0 | |
| 10/03/2026 |
17.40
|
5,400 | 17.11 | 17.98 | 17.11 | 0 | 0 | 0 | |
| 09/03/2026 |
16.72
|
10,300 | 17.40 | 17.40 | 16.34 | 0 | 0 | 0 | |
| 06/03/2026 |
17.59
|
31,600 | 17.30 | 17.59 | 17.11 | 0 | 0 | 0 | |
| 05/03/2026 |
17.40
|
2,200 | 17.59 | 17.69 | 17.40 | 0 | 0 | 0 | |
| 04/03/2026 |
17.79
|
12,600 | 18.37 | 18.37 | 17.11 | 0 | 0 | 0 | |
| 03/03/2026 |
18.37
|
1,700 | 19.04 | 19.04 | 17.30 | 0 | 0 | 0 | |
| 02/03/2026 |
18.17
|
87,100 | 17.98 | 18.37 | 17.40 | 0 | 0 | 0 | |
| 27/02/2026 |
18.56
|
5,400 | 18.66 | 18.66 | 18.17 | 0 | 0 | 0 | |
| 26/02/2026 |
18.37
|
7,700 | 18.85 | 18.85 | 18.27 | 0 | 0 | 0 | |
| 25/02/2026 |
18.37
|
8,200 | 17.98 | 18.46 | 17.98 | 0 | 0 | 0 | |
| 24/02/2026 |
17.98
|
6,600 | 17.69 | 17.98 | 17.69 | 0 | 0 | 0 | |
| 23/02/2026 |
17.69
|
8,400 | 20.01 | 20.01 | 17.50 | 0 | 0 | 0 | |
| 13/02/2026 |
17.79
|
49,200 | 17.50 | 17.79 | 17.21 | 0 | 0 | 0 | |
| 12/02/2026 |
17.79
|
5,300 | 17.40 | 17.79 | 17.21 | 0 | 0 | 0 | |
| 11/02/2026 |
17.69
|
5,100 | 17.88 | 18.46 | 17.21 | 0 | 0 | 0 | |
| 10/02/2026 |
17.98
|
3,800 | 17.50 | 17.98 | 17.21 | 0 | 0 | 0 | |
| 09/02/2026 |
17.69
|
51,900 | 17.69 | 17.69 | 17.50 | 0 | 0 | 0 | |
| 06/02/2026 |
17.98
|
47,300 | 17.50 | 17.98 | 17.40 | 0 | 0 | 0 | |
| 05/02/2026 |
17.79
|
16,000 | 18.66 | 18.66 | 17.79 | 0 | 0 | 0 | |
| 04/02/2026 |
18.08
|
16,300 | 18.75 | 18.75 | 18.08 | 0 | 0 | 0 | |
| 03/02/2026 |
18.37
|
4,100 | 18.37 | 18.37 | 18.17 | 0 | 0 | 0 | |
| 02/02/2026 |
18.46
|
4,300 | 19.33 | 19.33 | 18.17 | 0 | 0 | 0 | |
| 30/01/2026 |
18.56
|
20,900 | 18.46 | 18.56 | 18.17 | 0 | 0 | 0 | |
| 29/01/2026 |
18.56
|
29,800 | 18.37 | 18.85 | 18.17 | 0 | 0 | 0 | |
| 28/01/2026 |
18.75
|
30,700 | 18.27 | 19.33 | 18.08 | 0 | 0 | 0 | |
| 27/01/2026 |
18.27
|
52,700 | 18.08 | 18.27 | 17.88 | 0 | 0 | 0 | |
| 26/01/2026 |
17.98
|
6,000 | 17.98 | 18.27 | 17.79 | 0 | 0 | 0 | |
| 23/01/2026 |
18.37
|
30,600 | 17.69 | 18.37 | 17.69 | 0 | 0 | 0 | |
| 22/01/2026 |
17.98
|
3,100 | 17.79 | 18.17 | 17.59 | 0 | 0 | 0 | |
| 21/01/2026 |
17.88
|
27,400 | 17.40 | 18.17 | 17.30 | 0 | 0 | 0 | |
| 20/01/2026 |
17.40
|
27,900 | 17.30 | 17.88 | 17.30 | 0 | 0 | 0 | |
| 19/01/2026 |
17.21
|
12,300 | 17.21 | 17.30 | 17.11 | 0 | 0 | 0 | |
| 16/01/2026 |
17.11
|
10,500 | 18.66 | 18.66 | 16.92 | 0 | 0 | 0 | |
| 15/01/2026 |
17.01
|
5,900 | 17.01 | 17.01 | 16.72 | 0 | 0 | 0 | |
| 14/01/2026 |
17.01
|
57,100 | 16.82 | 17.01 | 16.63 | 0 | 0 | 0 | |
| 13/01/2026 |
17.21
|
37,700 | 17.11 | 17.21 | 16.82 | 0 | 0 | 0 | |
| 12/01/2026 |
17.30
|
84,700 | 17.40 | 17.40 | 16.63 | 0 | 0 | 0 | |
| 09/01/2026 |
17.40
|
13,500 | 17.40 | 17.40 | 17.11 | 0 | 0 | 0 | |
| 08/01/2026 |
17.40
|
52,600 | 17.59 | 17.69 | 17.01 | 0 | 0 | 0 | |
| 07/01/2026 |
17.88
|
47,000 | 18.08 | 18.37 | 17.69 | 0 | 0 | 0 | |
| 06/01/2026 |
18.37
|
67,500 | 18.37 | 18.37 | 17.88 | 0 | 0 | 0 | |
| 05/01/2026 |
18.08
|
86,600 | 17.40 | 18.85 | 17.40 | 0 | 0 | 0 | |
| 31/12/2025 |
17.40
|
8,000 | 17.59 | 17.59 | 17.30 | 0 | 0 | 0 | |
| 30/12/2025 |
17.69
|
14,100 | 17.88 | 17.88 | 17.40 | 0 | 0 | 0 | |
| 29/12/2025 |
17.59
|
7,700 | 17.88 | 17.88 | 17.59 | 0 | 0 | 0 | |
| 26/12/2025 |
17.79
|
6,900 | 18.56 | 18.56 | 17.50 | 0 | 0 | 0 | |
| 25/12/2025 |
17.21
|
32,200 | 17.69 | 18.17 | 17.21 | 0 | 0 | 0 | |
| 24/12/2025 |
18.37
|
23,900 | 18.46 | 18.46 | 18.08 | 0 | 0 | 0 | |
| 23/12/2025 |
18.85
|
18,200 | 19.14 | 19.14 | 18.46 | 0 | 100 | -0.0 | |
| 22/12/2025 |
19.04
|
17,900 | 19.24 | 19.24 | 18.66 | 0 | 0 | 0 | |
| 19/12/2025 |
18.37
|
35,600 | 18.27 | 19.14 | 18.27 | 0 | 0 | 0 | |
| 18/12/2025 |
17.98
|
31,800 | 17.21 | 17.98 | 16.82 | 0 | 0 | 0 | |
| 17/12/2025 |
16.92
|
31,500 | 16.82 | 17.98 | 16.14 | 0 | 0 | 0 | |
| 16/12/2025: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 16/12/2025 |
16.72
|
36,500 | 16.82 | 17.40 | 15.18 | 0 | 0 | 0 | |
| 15/12/2025 |
16.95
|
57,700 | 17.10 | 17.17 | 15.98 | 0 | 0 | 0 | |
| 12/12/2025 |
17.47
|
44,200 | 17.17 | 17.62 | 15.91 | 100 | 0 | 0.0 | |
| 11/12/2025 |
17.10
|
19,400 | 17.02 | 17.25 | 16.35 | 0 | 0 | 0 | |
| 10/12/2025 |
17.10
|
24,700 | 17.47 | 17.62 | 16.95 | 0 | 0 | 0 | |
| 09/12/2025 |
17.62
|
55,900 | 17.99 | 17.99 | 17.10 | 0 | 0 | 0 | |
| 08/12/2025 |
17.84
|
93,700 | 17.84 | 17.92 | 16.95 | 100 | 0 | 0.0 | |
| 05/12/2025 |
17.84
|
117,500 | 17.47 | 17.84 | 16.35 | 0 | 0 | 0 | |
| 04/12/2025 |
17.77
|
165,400 | 16.58 | 17.92 | 15.83 | 0 | 0 | 0 | |
| 03/12/2025 |
15.76
|
203,200 | 15.76 | 15.76 | 14.57 | 0 | 0 | 0 | |
| 02/12/2025 |
14.05
|
157,000 | 12.49 | 14.05 | 12.49 | 0 | 4,000 | -0.1 | |
| 01/12/2025 |
12.49
|
154,500 | 12.41 | 12.79 | 11.97 | 0 | 1,600 | -0.0 | |
| 28/11/2025 |
12.12
|
2,100 | 12.19 | 12.34 | 12.12 | 0 | 0 | 0 | |
| 27/11/2025 |
12.19
|
3,000 | 12.12 | 12.19 | 12.12 | 0 | 0 | 0 | |
| 26/11/2025 |
12.12
|
9,000 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 25/11/2025 |
12.12
|
1,600 | 12.34 | 12.34 | 12.12 | 0 | 0 | 0 | |
| 24/11/2025 |
12.27
|
100 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
| 21/11/2025 |
12.19
|
16,500 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
| 20/11/2025 |
12.19
|
21,000 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 | |
| 19/11/2025 |
12.19
|
11,300 | 12.41 | 12.79 | 12.19 | 0 | 0 | 0 | |