| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.90 | -5.98% | 10,164,100 | -11,400 | -0.2 |
14
16
14.20
|
|
2 tháng
(2026-01-12) |
-0.85 | -5.67% | 22,984,000 | -208,400 | -3.1 |
14
16
14.20
|
|
3 tháng
(2025-12-15) |
-0.55 | -3.74% | 27,661,100 | -226,100 | -3.4 |
14
16
14.20
|
|
6 tháng
(2025-09-15) |
-3.20 | -18.44% | 44,393,300 | -321,700 | -4.9 |
14
17.35
14.20
|
|
12 tháng
(2025-03-18) |
-5.91 | -29.47% | 135,888,000 | -6,311,409 | -109.9 |
13.49
20.18
14.20
|
|
24 tháng
(2024-03-25) |
-8.82 | -38.39% | 352,412,400 | -9,963,240 | -224.1 |
13.49
27.51
14.20
|
|
36 tháng
(2023-03-29) |
-0.49 | -3.31% | 502,384,200 | -6,338,454 | -156.9 |
13.44
27.51
14.20
|
|
60 tháng
(2021-04-08) |
-3.16 | -18.24% | 1,073,090,200 | -7,892,300 | -206.9 |
11.11
27.51
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
15.55
|
443,800 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 14/10/2025 |
15.85
|
348,200 | 16.05 | 16.10 | 15.75 | 0 | 0 | 0 | |
| 13/10/2025 |
16
|
456,000 | 16 | 16.15 | 16 | 0 | 0 | 0 | |
| 10/10/2025 |
16.15
|
210,000 | 16.10 | 16.35 | 16.10 | 0 | 2,600 | -0.0 | |
| 09/10/2025 |
16.20
|
143,300 | 16.45 | 16.45 | 16.05 | 0 | 0 | 0 | |
| 08/10/2025 |
16.25
|
317,400 | 16.40 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 07/10/2025 |
16.20
|
139,100 | 16.25 | 16.40 | 16.15 | 0 | 0 | 0 | |
| 06/10/2025 |
16.30
|
213,500 | 16.05 | 16.40 | 16.05 | 0 | 0 | 0 | |
| 03/10/2025 |
16.10
|
185,600 | 16.20 | 16.25 | 16 | 0 | 0 | 0 | |
| 02/10/2025 |
16.20
|
173,100 | 16.45 | 16.45 | 16.20 | 0 | 0 | 0 | |
| 01/10/2025 |
16.25
|
159,800 | 16.40 | 16.50 | 16.25 | 0 | 0 | 0 | |
| 30/09/2025 |
16.25
|
368,800 | 16.55 | 16.70 | 16.10 | 0 | 3,500 | -0.1 | |
| 29/09/2025 |
16.55
|
394,000 | 16.70 | 16.70 | 16.45 | 0 | 0 | 0 | |
| 26/09/2025 |
16.70
|
180,800 | 16.80 | 16.85 | 16.70 | 0 | 0 | 0 | |
| 25/09/2025 |
16.75
|
118,300 | 16.85 | 16.90 | 16.75 | 0 | 100 | -0.0 | |
| 24/09/2025 |
16.80
|
275,700 | 16.75 | 16.80 | 16.55 | 0 | 0 | 0 | |
| 23/09/2025 |
16.70
|
231,500 | 16.65 | 16.80 | 16.60 | 0 | 1,000 | -0.0 | |
| 22/09/2025 |
16.65
|
453,100 | 16.85 | 17.05 | 16.60 | 0 | 0 | 0 | |
| 19/09/2025 |
16.90
|
284,500 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 18/09/2025 |
16.95
|
433,000 | 17 | 17.05 | 16.80 | 0 | 1,600 | -0.0 | |
| 17/09/2025 |
16.90
|
467,600 | 17.25 | 17.25 | 16.90 | 0 | 0 | 0 | |
| 16/09/2025 |
17.20
|
466,000 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 | |
| 15/09/2025 |
17.35
|
738,000 | 17.25 | 17.40 | 17.10 | 0 | 0 | 0 | |
| 12/09/2025 |
17.05
|
760,000 | 16.70 | 17.25 | 16.65 | 0 | 14,400 | -0.2 | |
| 11/09/2025 |
16.70
|
674,500 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 10/09/2025 |
16.70
|
400,300 | 16.75 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 09/09/2025 |
16.65
|
729,200 | 16.70 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 08/09/2025 |
16.65
|
1,170,300 | 16.90 | 17 | 16.65 | 0 | 4,400 | -0.1 | |
| 05/09/2025 |
17.05
|
1,352,300 | 17.30 | 17.40 | 16.95 | 0 | 1,200 | -0.0 | |
| 04/09/2025 |
17.25
|
570,200 | 17.30 | 17.45 | 17.20 | 0 | 0 | 0 | |
| 03/09/2025 |
17.30
|
583,900 | 17 | 17.30 | 16.85 | 0 | 0 | 0 | |
| 29/08/2025 |
17
|
598,200 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 28/08/2025 |
17.15
|
368,600 | 17.30 | 17.40 | 17.05 | 0 | 400 | 0 | |
| 27/08/2025 |
17.30
|
762,300 | 17.10 | 17.60 | 17 | 0 | 1,000 | -0.0 | |
| 26/08/2025 |
17
|
348,800 | 16.90 | 17 | 16.85 | 0 | 0 | 0 | |
| 25/08/2025 |
16.95
|
498,900 | 17 | 17.20 | 16.75 | 0 | 0 | 0 | |
| 22/08/2025 |
16.95
|
983,800 | 17.20 | 17.40 | 16.90 | 0 | 0 | 0 | |
| 21/08/2025 |
17.35
|
595,100 | 17.60 | 17.60 | 17.25 | 0 | 0 | 0 | |
| 20/08/2025 |
17.40
|
1,004,800 | 17.45 | 18 | 17.15 | 0 | 0 | 0 | |
| 19/08/2025 |
17.45
|
981,500 | 17.60 | 17.70 | 17.45 | 0 | 0 | 0 | |
| 18/08/2025 |
17.60
|
547,900 | 17.65 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 15/08/2025 |
17.65
|
923,200 | 18.20 | 18.20 | 17.65 | 0 | 0 | 0 | |
| 14/08/2025 |
18.20
|
2,013,000 | 17.55 | 18.35 | 17.30 | 0 | 0 | 0 | |
| 13/08/2025 |
17.50
|
864,700 | 17.65 | 17.70 | 17.30 | 0 | 0 | 0 | |
| 12/08/2025 |
17.60
|
743,400 | 17.80 | 17.80 | 17.45 | 0 | 0 | 0 | |
| 11/08/2025 |
17.70
|
1,245,000 | 17.20 | 17.70 | 17.20 | 0 | 0 | 0 | |
| 08/08/2025 |
17.15
|
1,168,400 | 17.10 | 17.30 | 16.95 | 0 | 7,200 | -0.1 | |
| 07/08/2025 |
17.10
|
668,300 | 17.25 | 17.30 | 17 | 0 | 0 | 0 | |
| 06/08/2025 |
17.15
|
615,100 | 17.15 | 17.30 | 17 | 0 | 0 | 0 | |
| 05/08/2025 |
17.15
|
824,400 | 17.30 | 17.40 | 17.10 | 0 | 61,600 | -1.1 | |
| 04/08/2025 |
17.25
|
466,500 | 16.90 | 17.30 | 16.85 | 0 | 1,500 | -0.0 | |
| 01/08/2025 |
16.95
|
495,400 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 31/07/2025 |
16.85
|
625,900 | 16.95 | 17 | 16.70 | 0 | 0 | 0 | |
| 30/07/2025 |
16.90
|
808,300 | 17 | 17.25 | 16.75 | 0 | 0 | 0 | |
| 29/07/2025 |
17
|
1,618,700 | 17.80 | 17.90 | 17 | 0 | 115,000 | -2.0 | |
| 28/07/2025 |
17.80
|
1,257,900 | 17.65 | 17.80 | 17.65 | 0 | 10,000 | -0.2 | |
| 25/07/2025 |
17.75
|
963,200 | 17.75 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 24/07/2025 |
17.75
|
823,700 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
| 23/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 23/07/2025 |
17.80
|
1,407,600 | 17.60 | 18 | 17.60 | 0 | 190,100 | -3.4 | |
| 22/07/2025 |
17.42
|
1,611,700 | 17.46 | 17.46 | 17.27 | 0 | 0 | 0 | |
| 21/07/2025 |
17.42
|
1,234,300 | 17.46 | 17.54 | 17.38 | 0 | 108,500 | -2.5 | |
| 18/07/2025 |
17.42
|
1,213,900 | 17.38 | 17.62 | 17.31 | 0 | 20,000 | -0.5 | |
| 17/07/2025 |
17.46
|
806,800 | 17.73 | 17.73 | 17.42 | 0 | 0 | 0 | |
| 16/07/2025 |
17.42
|
947,400 | 17.12 | 17.54 | 17.12 | 0 | 1,300 | -0.0 | |
| 15/07/2025 |
17.12
|
916,700 | 17.38 | 17.54 | 17.12 | 0 | 0 | 0 | |
| 14/07/2025 |
17.31
|
1,988,600 | 16.77 | 17.58 | 16.69 | 0 | 0 | 0 | |
| 11/07/2025 |
16.73
|
655,800 | 16.85 | 16.88 | 16.73 | 0 | 10,230 | 0 | |
| 10/07/2025 |
16.81
|
746,800 | 16.92 | 16.92 | 16.69 | 0 | 323,000 | 0 | |
| 09/07/2025 |
16.73
|
1,414,900 | 16.85 | 16.96 | 16.58 | 0 | 388,748 | 0 | |
| 08/07/2025 |
16.77
|
742,600 | 16.73 | 16.88 | 16.58 | 0 | 0 | 0 | |
| 07/07/2025 |
16.62
|
708,600 | 16.77 | 16.77 | 16.54 | 0 | 155,800 | -3.4 | |
| 04/07/2025 |
16.62
|
812,500 | 16.73 | 16.77 | 16.54 | 0 | 182,000 | -3.9 | |
| 03/07/2025 |
16.69
|
1,308,400 | 16.92 | 17.23 | 16.62 | 0 | 358,100 | -7.9 | |
| 02/07/2025 |
16.81
|
876,000 | 16.65 | 17.04 | 16.62 | 0 | 182,000 | -4.0 | |
| 01/07/2025 |
16.69
|
427,400 | 17.08 | 17.08 | 16.69 | 0 | 0 | 0 | |
| 30/06/2025 |
16.96
|
1,276,100 | 16.50 | 17.08 | 16.50 | 0 | 0 | 0 | |
| 27/06/2025 |
16.38
|
636,200 | 16.69 | 16.69 | 16.31 | 0 | 154,200 | -3.3 | |
| 26/06/2025 |
16.62
|
906,600 | 16.62 | 16.77 | 16.50 | 0 | 1,400 | -0.0 | |
| 25/06/2025 |
16.23
|
1,042,100 | 16.35 | 16.69 | 16.23 | 0 | 0 | 0 | |
| 24/06/2025 |
16.31
|
802,900 | 16.19 | 16.50 | 16.19 | 0 | 0 | 0 | |
| 23/06/2025 |
16.19
|
689,600 | 15.77 | 16.27 | 15.65 | 0 | 0 | 0 | |
| 20/06/2025 |
15.88
|
370,500 | 15.92 | 15.96 | 15.81 | 0 | 0 | 0 | |
| 19/06/2025 |
15.92
|
651,700 | 15.65 | 16.27 | 15.54 | 0 | 0 | 0 | |
| 18/06/2025 |
15.65
|
338,200 | 15.81 | 15.81 | 15.58 | 0 | 400 | -0.0 | |
| 17/06/2025 |
15.69
|
576,000 | 15.85 | 15.92 | 15.58 | 0 | 0 | 0 | |
| 16/06/2025 |
15.73
|
328,600 | 15.50 | 15.77 | 15.38 | 0 | 3,000 | -0.1 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2025 |
15.50
|
599,700 | 14.92 | 15.69 | 14.92 | 0 | 900 | -0.0 | |
| 12/06/2025 |
15.69
|
546,700 | 15.77 | 15.95 | 15.69 | 0 | 0 | 0 | |
| 11/06/2025 |
15.69
|
475,500 | 16.07 | 16.07 | 15.69 | 0 | 112,300 | -2.4 | |
| 10/06/2025 |
15.77
|
344,000 | 15.69 | 15.92 | 15.58 | 0 | 0 | 0 | |
| 09/06/2025 |
15.54
|
618,900 | 16.07 | 16.14 | 15.54 | 0 | 68,200 | -1.4 | |
| 06/06/2025 |
16.07
|
627,800 | 16.55 | 16.55 | 16.07 | 0 | 0 | 0 | |
| 05/06/2025 |
16.55
|
1,869,500 | 15.69 | 16.74 | 15.69 | 0 | 0 | 0 | |
| 04/06/2025 |
15.65
|
519,100 | 15.69 | 15.69 | 15.54 | 0 | 200 | -0.0 | |
| 03/06/2025 |
15.65
|
623,800 | 15.69 | 15.77 | 15.51 | 0 | 4,200 | -0.1 | |
| 02/06/2025 |
15.47
|
670,400 | 15.54 | 15.62 | 15.36 | 0 | 31,400 | -0.7 | |
| 30/05/2025 |
15.62
|
491,100 | 15.88 | 15.88 | 15.54 | 0 | 60,200 | -1.3 | |
| 29/05/2025 |
15.88
|
566,600 | 15.92 | 15.95 | 15.69 | 0 | 0 | 0 | |
| 28/05/2025 |
15.65
|
861,400 | 15.54 | 15.92 | 15.54 | 0 | 0 | 0 | |
| 27/05/2025 |
15.47
|
647,800 | 15.69 | 15.77 | 15.47 | 0 | 208,800 | -4.4 | |