| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.90 | -11.38% | 13,000 | -500 | 0 |
14.80
16.70
14.80
|
|
2 tháng
(2026-04-13) |
-1.30 | -8.07% | 18,800 | -500 | 0 |
14.80
16.95
14.80
|
|
3 tháng
(2026-03-16) |
-1.90 | -11.38% | 37,600 | -500 | 0 |
14.80
17
14.80
|
|
6 tháng
(2025-12-15) |
-2.30 | -13.45% | 111,700 | -1,700 | -0.0 |
14.80
18
14.80
|
|
12 tháng
(2025-06-17) |
-2.28 | -13.34% | 521,000 | 2,800 | 0.0 |
14.80
18.90
14.80
|
|
24 tháng
(2024-06-24) |
0.19 | 1.30% | 959,700 | -6,530 | -0.1 |
14.35
19.02
14.80
|
|
36 tháng
(2023-06-28) |
3.79 | 34.46% | 1,676,800 | -23,430 | -0.4 |
10.55
19.02
14.80
|
|
60 tháng
(2021-07-08) |
3.68 | 33.10% | 2,754,600 | -9,000 | 0.5 |
9.74
21.30
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 12/01/2026 |
17.45
|
4,100 | 17.85 | 18.15 | 17.45 | 0 | 0 | 0 | |
| 09/01/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 08/01/2026 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 200 | -0.0 | |
| 07/01/2026 |
17.30
|
1,900 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 06/01/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 05/01/2026 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 31/12/2025 |
17.25
|
1,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 30/12/2025 |
17.15
|
3,000 | 17.20 | 17.20 | 17.15 | 0 | 0 | 0 | |
| 29/12/2025 |
17.75
|
1,000 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 26/12/2025 |
17.75
|
3,300 | 18 | 18 | 17.75 | 0 | 0 | 0 | |
| 25/12/2025 |
18
|
1,200 | 17.50 | 18.25 | 17.50 | 0 | 0 | 0 | |
| 24/12/2025 |
17.10
|
700 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/12/2025 |
17.50
|
1,200 | 17.15 | 17.50 | 17.15 | 0 | 0 | 0 | |
| 22/12/2025 |
17.15
|
1,000 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 19/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 18/12/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/12/2025 |
17.10
|
1,500 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/12/2025 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 15/12/2025 |
17.10
|
1,200 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 12/12/2025 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 11/12/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/12/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 08/12/2025 |
17.25
|
800 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 05/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 04/12/2025 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 03/12/2025 |
17.25
|
2,900 | 18 | 18 | 17.25 | 0 | 0 | 0 | |
| 02/12/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/12/2025 |
18
|
900 | 17.65 | 18 | 17.65 | 0 | 0 | 0 | |
| 28/11/2025 |
17.45
|
1,100 | 17.40 | 17.45 | 17.25 | 0 | 0 | 0 | |
| 27/11/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 26/11/2025 |
17.40
|
3,200 | 17.50 | 18.70 | 17.40 | 0 | 0 | 0 | |
| 25/11/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/11/2025 |
17.50
|
1,900 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 21/11/2025 |
17.30
|
1,200 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 20/11/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 19/11/2025 |
17.40
|
6,100 | 17.40 | 17.50 | 17.40 | 2,400 | 0 | 0.0 | |
| 18/11/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 17/11/2025 |
17.50
|
3,100 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 | |
| 14/11/2025 |
17.55
|
300 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 13/11/2025 |
17.60
|
1,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 12/11/2025 |
17.55
|
300 | 17.50 | 17.55 | 17.50 | 0 | 0 | 0 | |
| 11/11/2025 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 10/11/2025 |
17.25
|
1,500 | 17.20 | 17.25 | 17.20 | 0 | 0 | 0 | |
| 07/11/2025 |
17.25
|
200 | 17.45 | 17.45 | 17.25 | 0 | 0 | 0 | |
| 06/11/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/11/2025 |
17.35
|
600 | 17.40 | 17.40 | 17.35 | 0 | 0 | 0 | |
| 04/11/2025 |
17.30
|
1,000 | 17.15 | 17.30 | 17.15 | 0 | 0 | 0 | |
| 03/11/2025 |
17.20
|
4,100 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 31/10/2025 |
17.30
|
1,200 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 | |
| 30/10/2025 |
17.55
|
3,200 | 17.30 | 17.55 | 17.30 | 0 | 0 | 0 | |
| 29/10/2025 |
17.65
|
200 | 17.70 | 17.70 | 17.65 | 0 | 0 | 0 | |
| 28/10/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 27/10/2025 |
17.85
|
2,100 | 17.10 | 17.85 | 17.10 | 0 | 0 | 0 | |
| 24/10/2025 |
17.90
|
6,500 | 18.45 | 18.45 | 16.65 | 0 | 0 | 0 | |
| 23/10/2025 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 22/10/2025 |
17.95
|
200 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 21/10/2025 |
17.95
|
600 | 18 | 18 | 17.95 | 200 | 0 | 0.0 | |
| 20/10/2025 |
18.25
|
1,300 | 17.55 | 18.25 | 17.55 | 0 | 0 | 0 | |
| 17/10/2025 |
17.55
|
5,800 | 18.35 | 18.35 | 17.55 | 0 | 0 | 0 | |
| 16/10/2025 |
18.35
|
400 | 18.35 | 18.35 | 18 | 0 | 0 | 0 | |
| 15/10/2025 |
17.50
|
1,500 | 18.30 | 18.30 | 17.50 | 0 | 0 | 0 | |
| 14/10/2025 |
18.30
|
700 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 | |
| 13/10/2025 |
17.50
|
5,500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/10/2025 |
17.50
|
4,300 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 09/10/2025 |
17.50
|
700 | 17.55 | 17.55 | 17.50 | 0 | 0 | 0 | |
| 08/10/2025 |
18.50
|
1,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 07/10/2025 |
18.65
|
1,200 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 06/10/2025 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 03/10/2025 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 02/10/2025 |
18.65
|
900 | 18.70 | 18.70 | 18.65 | 200 | 300 | -0.0 | |
| 01/10/2025 |
18.70
|
3,100 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 | |
| 30/09/2025 |
18.40
|
2,700 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 29/09/2025 |
18.40
|
1,400 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 | |
| 26/09/2025 |
18.20
|
4,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 25/09/2025 |
18.20
|
1,400 | 18.25 | 18.25 | 18.20 | 0 | 0 | 0 | |
| 24/09/2025 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/09/2025 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/09/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 19/09/2025 |
17.55
|
300 | 18.05 | 18.05 | 17.55 | 0 | 0 | 0 | |
| 18/09/2025 |
18.10
|
700 | 17.35 | 18.10 | 17.35 | 0 | 0 | 0 | |
| 17/09/2025 |
18.50
|
1,900 | 18.45 | 18.50 | 18.45 | 0 | 0 | 0 | |
| 16/09/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/09/2025 |
17.90
|
800 | 17.60 | 17.90 | 17.60 | 100 | 0 | 0.0 | |
| 12/09/2025 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 11/09/2025 |
17.35
|
3,900 | 17.30 | 17.35 | 17.30 | 0 | 0 | 0 | |
| 10/09/2025 |
17.80
|
10,400 | 17.60 | 18 | 17.60 | 0 | 0 | 0 | |
| 09/09/2025 |
17.35
|
6,000 | 17.60 | 17.60 | 17.35 | 0 | 0 | 0 | |
| 08/09/2025 |
17.60
|
6,500 | 17.10 | 17.60 | 17.10 | 200 | 0 | 0.0 | |
| 05/09/2025 |
18.05
|
4,800 | 18 | 18.05 | 17.95 | 100 | 500 | -0.0 | |
| 04/09/2025 |
18.05
|
18,600 | 18.10 | 18.10 | 17 | 100 | 0 | 0.0 | |
| 03/09/2025 |
18.10
|
900 | 18.20 | 18.20 | 17.50 | 0 | 500 | -0.0 | |
| 29/08/2025 |
18.20
|
3,700 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 28/08/2025 |
18.20
|
3,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 27/08/2025 |
18.20
|
2,500 | 18.15 | 19.30 | 18.15 | 0 | 100 | -0.0 | |
| 26/08/2025 |
18.15
|
11,800 | 17.20 | 18.15 | 17.20 | 0 | 0 | 0 | |
| 25/08/2025 |
17
|
2,300 | 16.85 | 17.50 | 16.85 | 1,500 | 0 | 0.0 | |
| 22/08/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 22/08/2025 |
17
|
3,300 | 17.60 | 17.70 | 17 | 500 | 0 | 0.0 | |
| 21/08/2025 |
17.70
|
3,000 | 18.85 | 18.94 | 17.56 | 100 | 0 | 0.0 | |