| 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) |
5.30 | 29.12% | 2,400 | -100 | -0.0 |
18.20
23.50
23.50
|
|
2 tháng
(2026-01-12) |
7.40 | 45.96% | 126,000 | -100 | -0.0 |
16.10
23.50
23.50
|
|
3 tháng
(2025-12-15) |
7.50 | 46.88% | 129,200 | -100 | -0.0 |
15
23.50
23.50
|
|
6 tháng
(2025-09-15) |
6.50 | 38.24% | 260,300 | -200 | -0.0 |
14.80
23.50
23.50
|
|
12 tháng
(2025-03-18) |
9.41 | 66.77% | 990,200 | -400 | -0.0 |
12.40
23.50
23.50
|
|
24 tháng
(2024-03-25) |
10.72 | 83.94% | 1,480,095 | -8,052 | -0.1 |
11.84
23.50
23.50
|
|
36 tháng
(2023-03-29) |
13.54 | 136% | 3,785,711 | -331,491 | -4.2 |
8.92
23.50
23.50
|
|
60 tháng
(2021-04-08) |
14.12 | 150.61% | 9,813,230 | -289,884 | -5.5 |
8.92
23.50
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
18
|
2,500 | 17.50 | 18 | 17.50 | 0 | 0 | 0 | |
| 14/10/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/10/2025 |
18
|
1,800 | 16.50 | 18 | 16.50 | 0 | 0 | 0 | |
| 10/10/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 09/10/2025 |
17.90
|
5,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/10/2025 |
17.90
|
7,900 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 07/10/2025 |
17.90
|
6,300 | 17.20 | 17.90 | 17 | 0 | 0 | 0 | |
| 06/10/2025 |
17.90
|
4,300 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 03/10/2025 |
17.50
|
900 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 02/10/2025 |
17
|
16,800 | 17.80 | 18.50 | 17 | 0 | 0 | 0 | |
| 01/10/2025 |
18.20
|
15,600 | 16.90 | 18.20 | 16.80 | 0 | 0 | 0 | |
| 30/09/2025 |
18
|
9,500 | 15.40 | 18 | 15.30 | 0 | 0 | 0 | |
| 29/09/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 26/09/2025 |
15.60
|
2,400 | 15.30 | 15.60 | 15.30 | 0 | 0 | 0 | |
| 25/09/2025 |
16.80
|
2,200 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 24/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 23/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 22/09/2025 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 19/09/2025 |
17.30
|
1,500 | 17.30 | 17.30 | 15.70 | 0 | 0 | 0 | |
| 18/09/2025 |
17.30
|
1,300 | 16.20 | 17.30 | 16.20 | 0 | 0 | 0 | |
| 17/09/2025 |
18
|
7,700 | 16.20 | 18 | 16.20 | 0 | 0 | 0 | |
| 16/09/2025 |
18
|
1,100 | 17.20 | 18 | 17.20 | 0 | 0 | 0 | |
| 15/09/2025 |
17
|
2,700 | 16 | 17 | 16 | 0 | 0 | 0 | |
| 12/09/2025 |
15.90
|
2,600 | 15.60 | 16 | 15 | 0 | 0 | 0 | |
| 11/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/09/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/09/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/09/2025 |
14.40
|
2,000 | 15.80 | 15.80 | 14.40 | 0 | 0 | 0 | |
| 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 | |