| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-2.30 | -13.94% | 1,418,700 | 0 | 0 |
13.70
16.60
14.20
|
|
2 tháng
(2026-03-02) |
-2.10 | -12.88% | 2,432,800 | -2,400 | -0.0 |
13.70
17.10
14.20
|
|
3 tháng
(2026-01-30) |
-2.40 | -14.46% | 3,186,600 | -2,400 | -0.0 |
13.70
17.10
14.20
|
|
6 tháng
(2025-11-03) |
-1 | -6.58% | 10,326,200 | -42,900 | -0.7 |
13.70
18
14.20
|
|
12 tháng
(2025-05-05) |
5.96 | 72.26% | 24,116,800 | -12,200 | -0.2 |
8.24
18
14.20
|
|
24 tháng
(2024-05-10) |
4.79 | 50.84% | 28,501,370 | -13,000 | -0.2 |
6.79
18
14.20
|
|
36 tháng
(2023-05-16) |
8.60 | 153.75% | 47,506,009 | -14,400 | -0.2 |
5.42
18
14.20
|
|
60 tháng
(2021-05-26) |
6.90 | 94.61% | 88,521,937 | -15,400 | -0.3 |
3.79
18
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
16.40
|
170,800 | 16 | 17 | 15.50 | 0 | 0 | 0 | |
| 28/11/2025 |
15.90
|
102,900 | 16 | 16 | 15.50 | 0 | 400 | -0.0 | |
| 27/11/2025 |
16.10
|
63,300 | 16.20 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 26/11/2025 |
16.10
|
96,500 | 16 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 25/11/2025 |
16
|
34,100 | 16.30 | 16.30 | 15.90 | 0 | 0 | 0 | |
| 24/11/2025 |
16.30
|
284,200 | 15.80 | 17 | 15.80 | 400 | 0 | 0.0 | |
| 21/11/2025 |
15.80
|
23,700 | 15.80 | 15.80 | 15.40 | 0 | 100 | -0.0 | |
| 20/11/2025 |
15.80
|
27,700 | 15.70 | 16.40 | 15.70 | 0 | 0 | 0 | |
| 19/11/2025 |
15.80
|
17,100 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 18/11/2025 |
15.80
|
52,400 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 17/11/2025 |
15.80
|
50,400 | 15.60 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 14/11/2025 |
15.70
|
64,500 | 15.60 | 15.80 | 15.40 | 0 | 0 | 0 | |
| 13/11/2025 |
15.80
|
44,200 | 15.80 | 16 | 15.60 | 100 | 0 | 0.0 | |
| 12/11/2025 |
15.70
|
238,200 | 15.20 | 16.20 | 15.20 | 0 | 0 | 0 | |
| 11/11/2025 |
15.10
|
68,900 | 15.20 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 10/11/2025 |
15.30
|
51,000 | 15.30 | 15.70 | 14.90 | 0 | 0 | 0 | |
| 07/11/2025 |
15.30
|
98,300 | 15 | 15.60 | 15 | 0 | 0 | 0 | |
| 06/11/2025 |
15.20
|
74,000 | 15.10 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 05/11/2025 |
14.90
|
75,500 | 15 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 04/11/2025 |
15.10
|
82,500 | 16 | 16.50 | 14.80 | 0 | 0 | 0 | |
| 03/11/2025 |
15.20
|
143,900 | 15.10 | 15.40 | 14.90 | 0 | 0 | 0 | |
| 31/10/2025 |
15.50
|
251,700 | 15.60 | 15.70 | 14.80 | 0 | 0 | 0 | |
| 30/10/2025 |
15.60
|
104,600 | 15.30 | 16 | 15.10 | 0 | 0 | 0 | |
| 29/10/2025 |
15.30
|
249,500 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 28/10/2025 |
15.20
|
198,600 | 15.50 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 27/10/2025 |
15.80
|
70,500 | 15.90 | 16 | 15 | 0 | 0 | 0 | |
| 24/10/2025 |
15.90
|
56,200 | 16.10 | 16.40 | 15.60 | 0 | 0 | 0 | |
| 23/10/2025 |
16.20
|
42,400 | 15.80 | 16.60 | 15.80 | 0 | 0 | 0 | |
| 22/10/2025 |
16.20
|
241,800 | 15.80 | 16.60 | 15.40 | 1,200 | 0 | 0.0 | |
| 21/10/2025 |
15.50
|
57,700 | 14.50 | 15.90 | 14.50 | 0 | 0 | 0 | |
| 20/10/2025 |
15.50
|
276,500 | 16.70 | 17.40 | 14.20 | 0 | 0 | 0 | |
| 17/10/2025 |
16.80
|
167,400 | 16.90 | 17.30 | 16.40 | 0 | 0 | 0 | |
| 16/10/2025 |
16.80
|
37,600 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
| 15/10/2025 |
16.70
|
69,300 | 16.60 | 16.90 | 16.50 | 0 | 0 | 0 | |
| 14/10/2025 |
16.50
|
60,500 | 16.40 | 16.80 | 16.20 | 0 | 0 | 0 | |
| 13/10/2025 |
16.50
|
46,500 | 16.50 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 10/10/2025 |
16.50
|
95,700 | 16.40 | 16.50 | 16 | 0 | 0 | 0 | |
| 09/10/2025 |
16.10
|
29,700 | 16.60 | 16.60 | 15.90 | 0 | 0 | 0 | |
| 08/10/2025 |
16.10
|
21,300 | 16.40 | 17.30 | 15.90 | 0 | 0 | 0 | |
| 07/10/2025 |
16.10
|
135,300 | 15.90 | 16.20 | 15.70 | 0 | 0 | 0 | |
| 06/10/2025 |
15.90
|
134,800 | 15.60 | 16.10 | 15.50 | 0 | 0 | 0 | |
| 03/10/2025 |
15.80
|
66,700 | 16.10 | 16.10 | 15.50 | 0 | 0 | 0 | |
| 02/10/2025 |
15.90
|
105,300 | 15.80 | 16.50 | 15.50 | 0 | 0 | 0 | |
| 01/10/2025 |
15.80
|
133,200 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 30/09/2025 |
15.90
|
224,800 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 | |
| 29/09/2025 |
15.80
|
38,500 | 16.20 | 16.20 | 15.40 | 0 | 0 | 0 | |
| 26/09/2025 |
15.90
|
65,000 | 16.40 | 16.80 | 15.70 | 0 | 0 | 0 | |
| 25/09/2025 |
16
|
167,400 | 16.10 | 16.30 | 15.50 | 29,500 | 0 | 0.5 | |
| 24/09/2025 |
16
|
81,300 | 15.80 | 16.30 | 15.40 | 0 | 0 | 0 | |
| 23/09/2025 |
15.90
|
89,800 | 16 | 16.30 | 15.80 | 2,000 | 0 | 0.0 | |
| 22/09/2025 |
16.30
|
134,300 | 17.20 | 17.20 | 15.80 | 0 | 500 | -0.0 | |
| 19/09/2025 |
16.70
|
99,300 | 16.20 | 17.50 | 16.20 | 0 | 0 | 0 | |
| 18/09/2025 |
16.30
|
30,700 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 17/09/2025 |
16.10
|
72,300 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 16/09/2025 |
16.50
|
162,300 | 17.30 | 17.30 | 16 | 0 | 500 | -0.0 | |
| 15/09/2025 |
17
|
179,500 | 16.40 | 17.50 | 16.40 | 0 | 0 | 0 | |
| 12/09/2025 |
16.20
|
275,700 | 15.10 | 16.40 | 15.10 | 0 | 0 | 0 | |
| 11/09/2025 |
15.10
|
326,400 | 14.50 | 15.60 | 14 | 1,000 | 0 | 0.0 | |
| 10/09/2025 |
14.50
|
84,000 | 14.30 | 14.60 | 14.30 | 0 | 0 | 0 | |
| 09/09/2025 |
14.40
|
126,000 | 14.10 | 14.40 | 14 | 0 | 0 | 0 | |
| 08/09/2025 |
14.30
|
373,200 | 14.50 | 14.60 | 14 | 0 | 0 | 0 | |
| 05/09/2025 |
14.50
|
353,600 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 04/09/2025 |
14
|
302,000 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 03/09/2025 |
14.10
|
88,100 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 | |
| 29/08/2025 |
14.20
|
55,900 | 14 | 14.20 | 13.70 | 0 | 0 | 0 | |
| 28/08/2025 |
14
|
9,700 | 14 | 14 | 13.90 | 0 | 0 | 0 | |
| 27/08/2025 |
13.90
|
111,900 | 14.80 | 14.80 | 13.80 | 0 | 0 | 0 | |
| 26/08/2025 |
14.50
|
90,200 | 14 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 25/08/2025 |
14
|
57,000 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 22/08/2025 |
14.40
|
283,100 | 14.60 | 14.70 | 13.90 | 0 | 0 | 0 | |
| 21/08/2025 |
15
|
52,300 | 14.60 | 15 | 14.60 | 0 | 0 | 0 | |
| 20/08/2025 |
14.80
|
118,400 | 15.20 | 15.20 | 14.30 | 0 | 0 | 0 | |
| 19/08/2025 |
15.20
|
74,500 | 15.40 | 15.40 | 14.60 | 0 | 0 | 0 | |
| 18/08/2025 |
15.10
|
125,300 | 14.70 | 16 | 14.70 | 0 | 0 | 0 | |
| 15/08/2025 |
14.70
|
123,100 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 | |
| 14/08/2025 |
15.50
|
146,900 | 15.90 | 16 | 15.10 | 0 | 0 | 0 | |
| 13/08/2025 |
15.80
|
94,500 | 15.50 | 17 | 15.50 | 0 | 0 | 0 | |
| 12/08/2025 |
15.80
|
368,600 | 15.20 | 16 | 15.10 | 0 | 0 | 0 | |
| 11/08/2025 |
15.20
|
66,300 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 08/08/2025 |
15.40
|
185,500 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 | |
| 07/08/2025: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 07/08/2025 |
14.70
|
116,300 | 14.30 | 14.80 | 14.30 | 0 | 0 | 0 | |
| 06/08/2025 |
14.45
|
385,000 | 13.87 | 14.74 | 13.87 | 0 | 0 | 0 | |
| 05/08/2025 |
14.35
|
178,300 | 14.55 | 14.84 | 13.97 | 0 | 0 | 0 | |
| 04/08/2025 |
14.55
|
258,400 | 14.16 | 14.55 | 14.06 | 0 | 0 | 0 | |
| 01/08/2025 |
14.16
|
172,900 | 13.97 | 14.45 | 13.67 | 0 | 0 | 0 | |
| 31/07/2025 |
13.97
|
291,900 | 13.87 | 13.97 | 13.38 | 0 | 0 | 0 | |
| 30/07/2025 |
13.67
|
179,900 | 13.29 | 14.55 | 13.29 | 0 | 0 | 0 | |
| 29/07/2025 |
13.38
|
575,700 | 13.77 | 14.06 | 13.29 | 0 | 0 | 0 | |
| 28/07/2025 |
13.67
|
398,500 | 13.58 | 13.87 | 13.48 | 0 | 0 | 0 | |
| 25/07/2025 |
13.09
|
170,000 | 12.90 | 13.77 | 12.80 | 0 | 0 | 0 | |
| 24/07/2025 |
12.80
|
185,700 | 12.32 | 12.80 | 11.83 | 0 | 0 | 0 | |
| 23/07/2025 |
12.32
|
232,500 | 11.73 | 12.90 | 11.73 | 0 | 0 | 0 | |
| 22/07/2025 |
11.83
|
204,300 | 12.80 | 12.80 | 11.54 | 0 | 0 | 0 | |
| 21/07/2025 |
11.73
|
429,100 | 10.76 | 11.73 | 10.76 | 0 | 0 | 0 | |
| 18/07/2025 |
10.38
|
116,400 | 9.99 | 10.47 | 9.99 | 0 | 21,400 | -0.2 | |
| 17/07/2025 |
10.28
|
40,300 | 10.18 | 10.28 | 9.89 | 0 | 0 | 0 | |
| 16/07/2025 |
10.09
|
39,500 | 10.28 | 10.28 | 10.09 | 11,500 | 0 | 0.1 | |
| 15/07/2025 |
10.18
|
81,000 | 9.99 | 10.28 | 9.99 | 9,900 | 0 | 0.1 | |
| 14/07/2025 |
10.09
|
64,000 | 9.99 | 10.18 | 9.70 | 0 | 0 | 0 | |
| 11/07/2025 |
9.99
|
44,700 | 10.09 | 10.09 | 9.99 | 0 | 0 | 0 | |