| 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) |
-0.70 | -4.90% | 5,400 | 200 | 0.0 |
13.40
14.40
13.60
|
|
2 tháng
(2026-01-12) |
-0.20 | -1.45% | 8,800 | 500 | 0.0 |
13
15.40
13.60
|
|
3 tháng
(2025-12-15) |
-1.20 | -8.11% | 15,100 | -3,400 | -0.0 |
13
15.40
13.60
|
|
6 tháng
(2025-09-15) |
-0.80 | -5.56% | 53,700 | -4,600 | -0.1 |
13
15.40
13.60
|
|
12 tháng
(2025-03-18) |
-1.02 | -6.99% | 170,200 | -8,500 | -0.1 |
12.86
15.70
13.60
|
|
24 tháng
(2024-03-25) |
-1.02 | -6.95% | 318,455 | -62,300 | -0.9 |
11.78
15.92
13.60
|
|
36 tháng
(2023-03-29) |
0.39 | 2.92% | 1,036,643 | 42,800 | 1.0 |
11.78
16.11
13.60
|
|
60 tháng
(2021-04-08) |
-0.04 | -0.30% | 2,786,680 | 100,500 | 2.0 |
10.64
16.11
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 14/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 13/10/2025 |
14.30
|
300 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 10/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 09/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 08/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 07/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 06/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 03/10/2025 |
14.30
|
2,700 | 14.40 | 14.40 | 14.30 | 0 | 0 | 0 | |
| 02/10/2025 |
14.70
|
900 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 01/10/2025 |
14.70
|
500 | 14.60 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 30/09/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 29/09/2025 |
14.60
|
1,700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 26/09/2025 |
14.10
|
700 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 25/09/2025 |
14.20
|
400 | 14.80 | 14.80 | 14.20 | 0 | 0 | 0 | |
| 24/09/2025 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 23/09/2025 |
13.50
|
1,100 | 14.60 | 14.60 | 13.50 | 0 | 0 | 0 | |
| 22/09/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 19/09/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 18/09/2025 |
14.60
|
5,500 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 17/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 16/09/2025 |
14.40
|
1,100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 15/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 12/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 11/09/2025 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 10/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 09/09/2025 |
14.40
|
1,400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/09/2025 |
14.50
|
2,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 05/09/2025 |
14.40
|
4,400 | 14.30 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 04/09/2025 |
14.30
|
800 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 | |
| 03/09/2025 |
14.20
|
600 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 | |
| 29/08/2025 |
14
|
2,500 | 13.90 | 14.20 | 13.90 | 0 | 2,000 | -0.0 | |
| 28/08/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 27/08/2025 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 26/08/2025 |
14.30
|
700 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 25/08/2025 |
14.30
|
1,000 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 22/08/2025 |
14.90
|
300 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 21/08/2025 |
14.50
|
200 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 20/08/2025 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/08/2025 |
15
|
5,500 | 15.30 | 15.30 | 14.20 | 0 | 0 | 0 | |
| 18/08/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 15/08/2025 |
15.70
|
6,500 | 16.10 | 16.10 | 14.60 | 0 | 0 | 0 | |
| 14/08/2025 |
14.90
|
11,600 | 14.90 | 15.09 | 14.81 | 0 | 1,500 | -0.0 | |
| 13/08/2025 |
14.81
|
9,000 | 14.71 | 14.81 | 14.25 | 0 | 0 | 0 | |
| 12/08/2025 |
14.44
|
2,900 | 14.81 | 14.81 | 14.34 | 0 | 600 | -0.0 | |
| 11/08/2025 |
14.81
|
5,700 | 14.81 | 14.81 | 14.71 | 0 | 0 | 0 | |
| 08/08/2025 |
14.62
|
2,000 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 07/08/2025 |
14.53
|
1,100 | 14.34 | 14.53 | 14.34 | 0 | 0 | 0 | |
| 06/08/2025 |
14.44
|
1,800 | 13.79 | 14.81 | 13.79 | 0 | 0 | 0 | |
| 05/08/2025 |
13.51
|
4,000 | 14.25 | 14.25 | 13.42 | 0 | 0 | 0 | |
| 04/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 01/08/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 31/07/2025 |
14.34
|
500 | 14.62 | 14.62 | 14.34 | 0 | 0 | 0 | |
| 30/07/2025 |
14.34
|
400 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 29/07/2025 |
14.62
|
300 | 14.25 | 14.62 | 14.25 | 0 | 0 | 0 | |
| 28/07/2025 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 25/07/2025 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/07/2025 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/07/2025 |
14.34
|
1,000 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/07/2025 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/07/2025 |
14.34
|
4,200 | 14.25 | 15.27 | 14.25 | 0 | 0 | 0 | |
| 18/07/2025 |
14.34
|
1,100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/07/2025 |
14.25
|
3,900 | 14.25 | 14.34 | 14.25 | 0 | 400 | -0.0 | |
| 16/07/2025 |
14.25
|
2,000 | 14.16 | 14.25 | 14.16 | 0 | 0 | 0 | |
| 15/07/2025 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 14/07/2025 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 11/07/2025 |
14.81
|
0 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 10/07/2025 |
14.81
|
700 | 15.18 | 15.55 | 14.81 | 0 | 0 | 0 | |
| 09/07/2025 |
14.25
|
7,500 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 08/07/2025 |
12.96
|
700 | 13.14 | 13.14 | 12.96 | 0 | 0 | 0 | |
| 07/07/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 04/07/2025 |
13.88
|
200 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 03/07/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 02/07/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 01/07/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 30/06/2025 |
13.88
|
1,300 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 27/06/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 26/06/2025 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 25/06/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 24/06/2025 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 23/06/2025 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 100 | 0 | 0.0 | |
| 20/06/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 19/06/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 18/06/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 17/06/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 16/06/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 13/06/2025 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 12/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 11/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 10/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 09/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 06/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 05/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 04/06/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 03/06/2025 |
14.62
|
600 | 13.79 | 14.62 | 13.79 | 0 | 0 | 0 | |
| 02/06/2025 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 30/05/2025 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 29/05/2025 |
13.79
|
100 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 28/05/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 27/05/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |