| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.35 | 2.40% | 10,955,800 | -198,900 | -3.0 |
14.60
15.95
14.95
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.29% | 15,353,100 | -238,800 | -3.6 |
14.55
15.95
14.95
|
|
3 tháng
(2025-10-29) |
-1.10 | -6.85% | 20,114,000 | -297,400 | -4.5 |
14.55
16.05
14.95
|
|
6 tháng
(2025-07-31) |
-1.90 | -11.28% | 53,310,400 | -402,000 | -6.3 |
14.55
18.20
14.95
|
|
12 tháng
(2025-02-03) |
-5.75 | -27.77% | 148,061,900 | -6,571,779 | -117.4 |
13.49
21.71
14.95
|
|
24 tháng
(2024-02-07) |
-7.73 | -34.08% | 381,696,000 | -10,755,540 | -248.7 |
13.49
27.51
14.95
|
|
36 tháng
(2023-02-13) |
0.45 | 3.09% | 492,355,300 | -6,323,777 | -156.6 |
13.44
27.51
14.95
|
|
60 tháng
(2021-02-22) |
-1.94 | -11.49% | 1,120,134,000 | -9,973,800 | -265.3 |
11.11
27.51
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/05/2025 |
15.51
|
824,300 | 15.02 | 15.65 | 14.83 | 0 | 62,000 | -1.3 | |
| 23/05/2025 |
14.98
|
240,500 | 14.95 | 15.06 | 14.80 | 0 | 0 | 0 | |
| 22/05/2025 |
14.87
|
701,000 | 15.21 | 15.21 | 14.87 | 0 | 0 | 0 | |
| 21/05/2025 |
15.13
|
164,800 | 15.32 | 15.32 | 15.13 | 0 | 0 | 0 | |
| 20/05/2025 |
15.21
|
290,400 | 15.24 | 15.32 | 15.06 | 0 | 43,200 | -0.9 | |
| 19/05/2025 |
15.09
|
497,500 | 15.39 | 15.39 | 15.06 | 0 | 0 | 0 | |
| 16/05/2025 |
15.43
|
250,500 | 15.32 | 15.65 | 15.32 | 0 | 0 | 0 | |
| 15/05/2025 |
15.62
|
256,200 | 15.47 | 15.65 | 15.47 | 0 | 0 | 0 | |
| 14/05/2025 |
15.62
|
494,400 | 15.84 | 15.84 | 15.39 | 0 | 0 | 0 | |
| 13/05/2025 |
15.77
|
508,400 | 15.99 | 15.99 | 15.62 | 0 | 900 | 0 | |
| 12/05/2025 |
15.80
|
635,000 | 15.99 | 15.99 | 15.36 | 0 | 0 | 0 | |
| 09/05/2025 |
15.80
|
520,000 | 16.03 | 16.03 | 15.62 | 0 | 0 | 0 | |
| 08/05/2025 |
15.69
|
815,900 | 15.17 | 15.77 | 15.09 | 0 | 2,000 | 0 | |
| 07/05/2025 |
15.13
|
491,000 | 14.87 | 15.28 | 14.87 | 0 | 0 | 0 | |
| 06/05/2025 |
14.83
|
853,600 | 14.68 | 15.06 | 14.68 | 0 | 0 | 0 | |
| 05/05/2025 |
14.46
|
673,900 | 14.09 | 14.46 | 14.09 | 0 | 77,500 | 0 | |
| 29/04/2025 |
14.05
|
385,600 | 14.05 | 14.35 | 14.01 | 0 | 36,800 | -0.7 | |
| 28/04/2025 |
14.05
|
671,700 | 14.16 | 14.46 | 13.82 | 0 | 164,800 | -3.1 | |
| 25/04/2025 |
14.09
|
492,900 | 14.09 | 14.42 | 14.05 | 0 | 210,000 | -4.0 | |
| 24/04/2025 |
14.09
|
939,700 | 13.64 | 14.12 | 13.64 | 0 | 294,300 | -5.5 | |
| 23/04/2025 |
13.60
|
892,700 | 13.60 | 13.79 | 13.34 | 0 | 321,600 | -5.8 | |
| 22/04/2025 |
13.49
|
1,390,800 | 14.09 | 14.20 | 13.23 | 0 | 0 | 0 | |
| 21/04/2025 |
14.20
|
971,600 | 14.72 | 14.72 | 14.12 | 0 | 286,800 | -5.5 | |
| 18/04/2025 |
14.65
|
629,200 | 14.53 | 14.80 | 14.31 | 0 | 264,100 | -5.1 | |
| 17/04/2025 |
14.24
|
1,208,400 | 13.90 | 14.50 | 13.90 | 0 | 338,043 | -6.3 | |
| 16/04/2025 |
14.57
|
974,500 | 15.28 | 15.39 | 14.50 | 0 | 307,148 | -6.2 | |
| 15/04/2025 |
15.39
|
830,600 | 15.73 | 16.18 | 15.21 | 0 | 247,600 | -5.2 | |
| 14/04/2025 |
15.92
|
818,700 | 16.03 | 16.33 | 15.84 | 0 | 284,400 | -6.1 | |