| 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) |
0.30 | 2.11% | 28,800 | 0 | 0 |
14
15
14
|
|
2 tháng
(2025-11-28) |
0.50 | 3.57% | 55,300 | 0 | 0 |
14
15
14
|
|
3 tháng
(2025-10-29) |
0.40 | 2.84% | 88,500 | 0 | 0 |
14
15
14
|
|
6 tháng
(2025-07-31) |
0 | 0% | 178,200 | 2,600 | 0.0 |
14
15
14
|
|
12 tháng
(2025-02-03) |
1.73 | 13.52% | 605,508 | 2,800 | 0.0 |
12.59
16.24
14
|
|
24 tháng
(2024-02-07) |
3.22 | 28.58% | 667,887 | 2,800 | 0.0 |
9.76
16.24
14
|
|
36 tháng
(2023-02-13) |
5.56 | 62.12% | 697,198 | 2,800 | 0.0 |
5.44
16.24
14
|
|
60 tháng
(2021-02-22) |
6.29 | 76.68% | 837,293 | 2,800 | 0.0 |
5.44
16.24
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 04/09/2025 |
14.80
|
600 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 03/09/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 29/08/2025 |
14.70
|
300 | 14.40 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 28/08/2025 |
14.80
|
200 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 27/08/2025 |
14.60
|
3,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 26/08/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 25/08/2025 |
14.70
|
5,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 22/08/2025 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/08/2025 |
14.40
|
600 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 | |
| 20/08/2025 |
14.80
|
300 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/08/2025 |
14.80
|
400 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 18/08/2025 |
14.80
|
2,500 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 | |
| 15/08/2025 |
14.70
|
800 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 14/08/2025 |
14.90
|
1,200 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 13/08/2025 |
14.80
|
1,100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 12/08/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/08/2025 |
14.80
|
2,500 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 08/08/2025 |
14.70
|
800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 07/08/2025 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/08/2025 |
14.30
|
1,800 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 05/08/2025 |
14.40
|
1,300 | 14.30 | 14.40 | 14 | 0 | 0 | 0 | |
| 04/08/2025 |
14.50
|
600 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 | |
| 01/08/2025 |
14.40
|
1,000 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 | |
| 31/07/2025 |
14.50
|
1,700 | 14.50 | 14.50 | 14 | 100 | 0 | 0.0 | |
| 30/07/2025 |
14.50
|
1,200 | 14.60 | 14.60 | 14.40 | 200 | 0 | 0.0 | |
| 29/07/2025 |
14.60
|
1,200 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 28/07/2025 |
14.60
|
900 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 25/07/2025 |
14.70
|
2,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/07/2025 |
14.70
|
800 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 | |
| 23/07/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 22/07/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 21/07/2025 |
14.50
|
5,600 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 18/07/2025 |
14.70
|
1,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 15/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/07/2025 |
14.70
|
400 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 11/07/2025 |
14.50
|
1,700 | 14.60 | 14.60 | 14.50 | 200 | 0 | 0.0 | |
| 10/07/2025 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 | |
| 09/07/2025 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/07/2025 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 07/07/2025 |
14.60
|
300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 04/07/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 03/07/2025 |
14.70
|
700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/07/2025 |
15.10
|
2,300 | 15 | 15.10 | 14.70 | 100 | 0 | 0.0 | |
| 01/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/06/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/06/2025 |
15
|
2,100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/06/2025 |
15
|
3,700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
| 24/06/2025 |
15.50
|
7,800 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 23/06/2025 |
15
|
1,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 20/06/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/06/2025 |
14.80
|
700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 18/06/2025 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/06/2025 |
14.80
|
7,100 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 16/06/2025 |
14.80
|
1,800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/06/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 12/06/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 11/06/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 10/06/2025 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/06/2025 |
14.70
|
600 | 14.80 | 14.80 | 14.70 | 200 | 0 | 0.0 | |
| 06/06/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 05/06/2025 |
14.70
|
600 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 | |
| 04/06/2025 |
15
|
5,400 | 15 | 15.30 | 15 | 0 | 0 | 0 | |
| 03/06/2025 |
14.90
|
1,300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/06/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 30/05/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 29/05/2025 |
14.60
|
500 | 14.70 | 14.70 | 14.60 | 200 | 0 | 0 | |
| 28/05/2025 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 27/05/2025 |
14.80
|
700 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 26/05/2025 |
14.80
|
200 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 23/05/2025 |
14.60
|
4,200 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 22/05/2025 |
14.80
|
1,000 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 21/05/2025 |
14.60
|
4,000 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 20/05/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 19/05/2025 |
14.60
|
1,300 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 16/05/2025 |
14.70
|
600 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 15/05/2025 |
15
|
1,900 | 14.50 | 15.20 | 14.50 | 0 | 0 | 0 | |
| 14/05/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 13/05/2025 |
14.60
|
2,700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 12/05/2025 |
14.50
|
1,500 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 09/05/2025 |
14.80
|
11,400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 08/05/2025 |
14.60
|
7,200 | 14.80 | 15 | 14.60 | 0 | 0 | 0 | |
| 07/05/2025 |
15
|
5,500 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 | |
| 06/05/2025 |
15.20
|
28,900 | 15.50 | 15.60 | 14.50 | 0 | 0 | 0 | |
| 05/05/2025: Cổ tức tiền mặt tỉ lệ: 15.6% | |||||||||
| 05/05/2025 |
15.20
|
4,900 | 15.90 | 15.90 | 14.20 | 0 | 0 | 0 | |
| 29/04/2025 |
16.24
|
36,900 | 15.24 | 16.33 | 15.24 | 0 | 0 | 0 | |
| 28/04/2025 |
15.05
|
8,100 | 15.15 | 15.15 | 14.96 | 0 | 0 | 0 | |
| 25/04/2025 |
15.05
|
9,200 | 15.05 | 15.24 | 15.05 | 0 | 0 | 0 | |
| 24/04/2025 |
15.05
|
1,700 | 14.87 | 15.05 | 14.87 | 0 | 0 | 0 | |
| 23/04/2025 |
14.87
|
2,100 | 14.87 | 14.87 | 14.69 | 0 | 0 | 0 | |
| 22/04/2025 |
14.42
|
8,100 | 14.60 | 14.60 | 14.42 | 0 | 0 | 0 | |
| 21/04/2025 |
14.87
|
2,400 | 14.87 | 14.87 | 14.78 | 0 | 0 | 0 | |
| 18/04/2025 |
14.78
|
3,400 | 15.05 | 15.15 | 14.60 | 0 | 0 | 0 | |
| 17/04/2025 |
14.69
|
2,400 | 14.32 | 14.69 | 14.32 | 0 | 0 | 0 | |
| 16/04/2025 |
14.60
|
8,000 | 14.96 | 14.96 | 14.32 | 0 | 0 | 0 | |
| 15/04/2025 |
14.96
|
3,600 | 14.51 | 14.96 | 14.51 | 0 | 0 | 0 | |
| 14/04/2025 |
14.51
|
9,600 | 14.23 | 14.51 | 14.23 | 0 | 0 | 0 | |