| 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) |
2.70 | 18% | 45,100 | 0 | 0 |
15
17.70
17.70
|
|
2 tháng
(2025-11-28) |
1.70 | 10.62% | 47,400 | 0 | 0 |
15
17.70
17.70
|
|
3 tháng
(2025-10-29) |
0.70 | 4.12% | 73,200 | 0 | 0 |
14.80
17.70
17.70
|
|
6 tháng
(2025-07-31) |
1.20 | 7.27% | 229,100 | -200 | -0.0 |
14.40
18.50
17.70
|
|
12 tháng
(2025-02-03) |
1.92 | 12.15% | 985,763 | -8,100 | -0.1 |
12.40
18.50
17.70
|
|
24 tháng
(2024-02-07) |
3.23 | 22.35% | 1,620,481 | -190,401 | -2.6 |
11.84
18.50
17.70
|
|
36 tháng
(2023-02-13) |
7.55 | 74.46% | 3,839,956 | -346,791 | -4.4 |
8.92
18.50
17.70
|
|
60 tháng
(2021-02-22) |
8.95 | 102.36% | 11,019,101 | -276,084 | -5.3 |
8.35
20.95
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/09/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 100 | -0.0 | |
| 03/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/08/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 28/08/2025 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/08/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/08/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/08/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/08/2025 |
18.30
|
5,000 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 | |
| 15/08/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/08/2025 |
18.30
|
9,900 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 13/08/2025 |
18.20
|
1,600 | 17 | 18.20 | 16.90 | 0 | 0 | 0 | |
| 12/08/2025 |
18
|
3,800 | 17.30 | 18 | 17.30 | 0 | 0 | 0 | |
| 11/08/2025 |
17.60
|
3,000 | 16.20 | 17.60 | 16.20 | 0 | 0 | 0 | |
| 08/08/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/08/2025 |
17
|
18,900 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
| 06/08/2025 |
16.50
|
3,400 | 16 | 17.50 | 16 | 0 | 0 | 0 | |
| 05/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 04/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/07/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/07/2025 |
16.50
|
1,000 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 29/07/2025 |
16.50
|
2,100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/07/2025 |
16.50
|
4,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 25/07/2025 |
16.50
|
2,200 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 24/07/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/07/2025 |
16.50
|
9,900 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 22/07/2025 |
16.10
|
6,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/07/2025 |
16
|
52,400 | 15.30 | 16 | 14.90 | 0 | 200 | -0.0 | |
| 18/07/2025 |
15.80
|
2,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 17/07/2025 |
15.60
|
11,200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 16/07/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 15/07/2025 |
15.50
|
1,100 | 15.20 | 15.20 | 15.20 | 0 | 1,000 | -0.0 | |
| 14/07/2025 |
15.50
|
8,200 | 15.50 | 15.50 | 15.50 | 0 | 5,000 | -0.1 | |
| 11/07/2025 |
15.50
|
1,200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 10/07/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 09/07/2025 |
15.50
|
500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/07/2025 |
15.50
|
13,600 | 15.50 | 15.50 | 15 | 5,000 | 0 | 0.1 | |
| 07/07/2025 |
15
|
2,200 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 04/07/2025 |
15.50
|
400 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 03/07/2025 |
15.70
|
6,100 | 15.40 | 15.70 | 15.40 | 0 | 0 | 0 | |
| 02/07/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 01/07/2025 |
15.30
|
1,300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 30/06/2025 |
15.30
|
1,200 | 15.70 | 15.80 | 15.30 | 0 | 0 | 0 | |
| 27/06/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/06/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 100 | 0 | 0.0 | |
| 25/06/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/06/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/06/2025 |
15.50
|
1,600 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 20/06/2025 |
15
|
3,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/06/2025 |
15.10
|
4,200 | 15.20 | 15.20 | 15.10 | 0 | 0 | 0 | |
| 18/06/2025 |
16
|
3,000 | 14.60 | 16 | 14.60 | 0 | 0 | 0 | |
| 17/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/06/2025 |
16
|
4,300 | 14.60 | 16 | 14.60 | 0 | 0 | 0 | |
| 13/06/2025 |
14.60
|
700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 12/06/2025 |
15.40
|
2,100 | 14.50 | 15.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 10/06/2025 |
14.10
|
200 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 09/06/2025 |
14.30
|
3,900 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 06/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/06/2025 |
15.50
|
2,100 | 16.50 | 16.50 | 15.50 | 0 | 0 | 0 | |
| 05/06/2025 |
15.50
|
9,000 | 14.75 | 15.50 | 14.75 | 0 | 0 | 0 | |
| 04/06/2025 |
14.09
|
1,500 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 03/06/2025 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 02/06/2025 |
14.09
|
100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 30/05/2025 |
13.81
|
1,300 | 14.18 | 14.18 | 13.81 | 0 | 0 | 0 | |
| 29/05/2025 |
14.18
|
2,000 | 14.56 | 14.56 | 14.18 | 1,000 | 0 | 0.0 | |
| 28/05/2025 |
14.47
|
300 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 27/05/2025 |
14.47
|
4,300 | 14.75 | 14.75 | 14.28 | 0 | 0 | 0 | |
| 26/05/2025 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 23/05/2025 |
14.75
|
1,200 | 13.72 | 14.75 | 13.53 | 0 | 0 | 0 | |
| 22/05/2025 |
14.75
|
4,900 | 15.03 | 15.03 | 14.75 | 0 | 0 | 0 | |
| 21/05/2025 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 20/05/2025 |
15.88
|
100 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 19/05/2025 |
15.41
|
100 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 16/05/2025 |
14.28
|
300 | 15.69 | 15.69 | 14.28 | 0 | 0 | 0 | |
| 15/05/2025 |
14.28
|
48,000 | 14.47 | 14.56 | 14.18 | 0 | 0 | 0 | |
| 14/05/2025 |
14.37
|
39,700 | 14.28 | 14.56 | 14.28 | 0 | 0 | 0 | |
| 13/05/2025 |
14.56
|
40,000 | 14.65 | 14.65 | 14.56 | 0 | 0 | 0 | |
| 12/05/2025 |
14.84
|
56,700 | 15.78 | 15.78 | 14.84 | 0 | 0 | 0 | |
| 09/05/2025 |
15.31
|
41,000 | 15.22 | 15.31 | 15.22 | 0 | 0 | 0 | |
| 08/05/2025 |
15.97
|
36,700 | 15.12 | 15.97 | 15.03 | 0 | 0 | 0 | |
| 07/05/2025 |
14.84
|
51,500 | 14.09 | 14.84 | 14.09 | 0 | 0 | 0 | |
| 06/05/2025 |
13.81
|
35,300 | 13.90 | 13.90 | 13.81 | 0 | 0 | 0 | |
| 05/05/2025 |
13.81
|
38,600 | 13.90 | 14.09 | 13.81 | 0 | 0 | 0 | |
| 29/04/2025 |
13.53
|
36,300 | 13.62 | 14.28 | 13.53 | 0 | 0 | 0 | |
| 28/04/2025 |
13.43
|
900 | 13.15 | 13.43 | 13.15 | 0 | 0 | 0 | |
| 25/04/2025 |
12.87
|
400 | 13.62 | 13.62 | 12.87 | 0 | 0 | 0 | |
| 24/04/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 23/04/2025 |
12.40
|
1,000 | 13.15 | 13.15 | 12.40 | 0 | 0 | 0 | |
| 22/04/2025 |
13.34
|
1,100 | 13.53 | 13.53 | 13.34 | 0 | 0 | 0 | |
| 21/04/2025 |
14.09
|
2,000 | 14.56 | 14.56 | 14.09 | 0 | 0 | 0 | |
| 18/04/2025 |
15.03
|
4,000 | 15.03 | 15.03 | 14.84 | 0 | 0 | 0 | |
| 17/04/2025 |
14.09
|
700 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 16/04/2025 |
14.56
|
400 | 14.47 | 14.56 | 14.47 | 0 | 0 | 0 | |
| 15/04/2025 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 14/04/2025 |
14.56
|
500 | 13.25 | 14.56 | 13.15 | 0 | 0 | 0 | |