| 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) |
0.10 | 0.59% | 6,778,200 | -50,300 | -1.1 |
16.60
20.20
17.20
|
|
2 tháng
(2025-11-28) |
-1 | -5.56% | 9,263,200 | -44,900 | -1.0 |
16.60
20.20
17.20
|
|
3 tháng
(2025-10-29) |
-1.10 | -6.08% | 13,962,500 | -26,900 | -0.8 |
16.60
20.20
17.20
|
|
6 tháng
(2025-07-31) |
-0.60 | -3.41% | 22,984,700 | 0 | -0.3 |
16.30
20.20
17.20
|
|
12 tháng
(2025-02-03) |
-4.38 | -20.49% | 53,232,956 | -217,550 | -3.7 |
12.54
22.33
17.20
|
|
24 tháng
(2024-02-07) |
9.34 | 121.89% | 143,799,679 | 74,789 | 2.7 |
7.57
24.90
17.20
|
|
36 tháng
(2023-02-13) |
10.24 | 151.58% | 155,909,121 | -8,411 | 2.1 |
6.40
24.90
17.20
|
|
60 tháng
(2021-02-22) |
10.44 | 159.33% | 187,525,174 | -225,811 | -3.5 |
5.51
24.90
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
16.60
|
100,800 | 16.90 | 16.90 | 16.60 | 0 | 400 | -0.0 | |
| 04/09/2025 |
16.90
|
73,500 | 16.90 | 17 | 16.70 | 0 | 1,000 | -0.0 | |
| 03/09/2025 |
16.90
|
49,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 29/08/2025 |
16.90
|
123,700 | 17.10 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 28/08/2025 |
17.20
|
122,600 | 17 | 17.20 | 16.80 | 0 | 100 | 0 | |
| 27/08/2025 |
17
|
157,700 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 26/08/2025 |
16.70
|
74,700 | 16.50 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 25/08/2025 |
16.50
|
104,100 | 16.50 | 16.70 | 16.20 | 8,700 | 0 | 0.1 | |
| 22/08/2025 |
16.40
|
156,800 | 16.90 | 16.90 | 16.10 | 0 | 0 | 0 | |
| 21/08/2025 |
16.70
|
188,000 | 16.50 | 16.90 | 16 | 0 | 0 | 0 | |
| 20/08/2025 |
16.70
|
277,800 | 17.40 | 17.50 | 16.60 | 0 | 0 | 0 | |
| 19/08/2025 |
17.30
|
266,800 | 17.50 | 17.60 | 17.20 | 4,000 | 6,000 | 0 | |
| 18/08/2025 |
17.50
|
209,000 | 17.80 | 17.80 | 17.40 | 1,000 | 0 | 0 | |
| 15/08/2025 |
17.60
|
337,600 | 18.20 | 18.20 | 17.60 | 0 | 200 | 0 | |
| 14/08/2025 |
18.10
|
245,700 | 18.30 | 18.40 | 18 | 100 | 0 | 0 | |
| 13/08/2025 |
18.10
|
278,500 | 18.20 | 18.50 | 18 | 0 | 0 | 0 | |
| 12/08/2025 |
18.20
|
188,400 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 11/08/2025 |
18.20
|
164,800 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 | |
| 08/08/2025 |
18
|
293,300 | 17.90 | 18.30 | 17.80 | 0 | 0 | 0 | |
| 07/08/2025 |
17.80
|
145,900 | 18.20 | 18.30 | 17.80 | 0 | 0 | 0 | |
| 06/08/2025 |
18.20
|
203,200 | 17.70 | 18.20 | 17.60 | 1,000 | 0 | 0.0 | |
| 05/08/2025 |
17.70
|
269,100 | 17.80 | 17.90 | 17.50 | 3,100 | 0 | 0.1 | |
| 04/08/2025 |
17.70
|
101,300 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 01/08/2025 |
17.60
|
148,100 | 17.60 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 31/07/2025 |
17.60
|
185,500 | 17.60 | 17.80 | 17.50 | 5,000 | 0 | 0.1 | |
| 30/07/2025 |
17.60
|
216,300 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 29/07/2025 |
17.50
|
508,600 | 18.40 | 18.70 | 17.40 | 6,000 | 0 | 0.1 | |
| 28/07/2025 |
18.40
|
777,500 | 19 | 19.10 | 18 | 3,400 | 0 | 0.1 | |
| 25/07/2025 |
19
|
157,400 | 18.70 | 19 | 18.70 | 0 | 0 | 0 | |
| 24/07/2025 |
18.50
|
202,300 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 23/07/2025 |
18.80
|
299,600 | 19 | 19.20 | 18.50 | 0 | 0 | 0 | |
| 22/07/2025 |
19
|
187,600 | 18.60 | 19.20 | 18.60 | 1,000 | 0 | 0.0 | |
| 21/07/2025 |
18.90
|
241,400 | 19.40 | 19.40 | 18.70 | 0 | 3,000 | -0.1 | |
| 18/07/2025 |
19.40
|
466,600 | 19.50 | 19.90 | 19 | 0 | 0 | 0 | |
| 17/07/2025 |
19.70
|
242,900 | 20 | 20.40 | 19.50 | 0 | 0 | 0 | |
| 16/07/2025 |
19.70
|
371,200 | 19 | 20.20 | 18.70 | 0 | 100 | -0.0 | |
| 15/07/2025 |
18.80
|
782,900 | 18.40 | 19.20 | 18.40 | 2,000 | 2,000 | -0.0 | |
| 14/07/2025 |
18.40
|
233,200 | 18.20 | 18.70 | 18.10 | 0 | 0 | 0 | |
| 11/07/2025 |
18.50
|
539,400 | 18.40 | 19 | 18.20 | 0 | 0 | 0 | |
| 10/07/2025 |
18.30
|
293,700 | 17.90 | 18.50 | 17.90 | 0 | 0 | 0 | |
| 09/07/2025 |
17.80
|
276,100 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
| 08/07/2025 |
18
|
203,700 | 17.80 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 07/07/2025 |
17.90
|
209,100 | 18 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 04/07/2025 |
18
|
271,300 | 17.70 | 18.30 | 17.70 | 0 | 0 | 0 | |
| 03/07/2025 |
17.70
|
388,200 | 17.80 | 18.20 | 17.50 | 0 | 0 | 0 | |
| 02/07/2025 |
17.90
|
274,000 | 18.10 | 18.10 | 17.60 | 1,000 | 0 | 0 | |
| 01/07/2025 |
18
|
272,800 | 18.50 | 18.70 | 17.80 | 0 | 700 | 0 | |
| 30/06/2025 |
18.40
|
584,800 | 17.60 | 18.60 | 17.60 | 0 | 0 | 0 | |
| 27/06/2025 |
17.50
|
346,800 | 16.90 | 17.70 | 16.90 | 0 | 0 | 0 | |
| 26/06/2025 |
17
|
51,500 | 17 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 25/06/2025 |
16.90
|
111,700 | 16.90 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 24/06/2025 |
16.70
|
80,700 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 23/06/2025 |
16.80
|
134,700 | 16.80 | 16.90 | 16.30 | 600 | 0 | 0 | |
| 20/06/2025 |
17
|
89,200 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 19/06/2025 |
17.10
|
114,500 | 17.30 | 17.30 | 16.80 | 0 | 0 | 0 | |
| 18/06/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 18/06/2025 |
17.20
|
100,200 | 17.70 | 17.70 | 17.20 | 0 | 0 | 0 | |
| 17/06/2025 |
17.20
|
148,300 | 17.20 | 17.29 | 17.01 | 0 | 0 | 0 | |
| 16/06/2025 |
17.29
|
148,100 | 16.72 | 17.29 | 16.72 | 0 | 0 | 0 | |
| 13/06/2025 |
17.01
|
397,300 | 17.68 | 17.68 | 16.53 | 2,200 | 400 | 0 | |
| 12/06/2025 |
17.49
|
287,100 | 17.58 | 17.96 | 17.49 | 0 | 0 | 0 | |
| 11/06/2025 |
17.58
|
519,000 | 16.82 | 17.87 | 16.53 | 400 | 0 | 0 | |
| 10/06/2025 |
16.82
|
166,900 | 16.53 | 17.20 | 16.53 | 0 | 0 | 0 | |
| 09/06/2025 |
16.63
|
87,300 | 17.10 | 17.10 | 16.63 | 0 | 0 | 0 | |
| 06/06/2025 |
16.91
|
191,600 | 17.20 | 17.39 | 16.91 | 0 | 0 | 0 | |
| 05/06/2025 |
17.10
|
330,100 | 16.72 | 17.49 | 16.53 | 0 | 0 | 0 | |
| 04/06/2025 |
16.63
|
131,400 | 16.72 | 16.82 | 16.63 | 0 | 0 | 0 | |
| 03/06/2025 |
16.63
|
122,700 | 16.53 | 16.72 | 16.44 | 0 | 0 | 0 | |
| 02/06/2025 |
16.44
|
236,200 | 16.63 | 16.82 | 16.15 | 0 | 400 | 0 | |
| 30/05/2025 |
16.82
|
157,500 | 17.20 | 17.20 | 16.63 | 0 | 0 | 0 | |
| 29/05/2025 |
17.10
|
226,200 | 16.91 | 17.29 | 16.82 | 0 | 0 | 0 | |
| 28/05/2025 |
16.63
|
147,600 | 16.91 | 16.91 | 16.44 | 3,000 | 0 | 0 | |
| 27/05/2025 |
16.72
|
102,600 | 16.63 | 16.82 | 16.34 | 200 | 0 | 0 | |
| 26/05/2025 |
16.44
|
99,500 | 16.44 | 16.53 | 15.87 | 0 | 0 | 0 | |
| 23/05/2025 |
16.25
|
195,200 | 16.06 | 16.25 | 15.96 | 0 | 0 | 0 | |
| 22/05/2025 |
16.06
|
191,600 | 16.44 | 16.44 | 15.96 | 0 | 0 | 0 | |
| 21/05/2025 |
16.44
|
187,400 | 17.01 | 17.01 | 16.25 | 0 | 0 | 0 | |
| 20/05/2025 |
16.91
|
100,900 | 16.63 | 16.91 | 16.34 | 0 | 0 | 0 | |
| 19/05/2025 |
16.63
|
122,000 | 16.91 | 16.91 | 16.53 | 0 | 0 | 0 | |
| 16/05/2025 |
16.91
|
273,300 | 17.29 | 17.29 | 16.72 | 0 | 0 | 0 | |
| 15/05/2025 |
17.29
|
106,700 | 17.39 | 17.58 | 17.10 | 0 | 0 | 0 | |
| 14/05/2025 |
17.49
|
391,500 | 17.10 | 17.68 | 16.82 | 6,000 | 37,300 | 0 | |
| 13/05/2025 |
17.10
|
208,600 | 16.53 | 17.10 | 16.53 | 0 | 66,800 | 0 | |
| 12/05/2025 |
16.63
|
113,200 | 16.63 | 16.72 | 16.15 | 0 | 0 | 0 | |
| 09/05/2025 |
16.53
|
136,600 | 16.44 | 16.63 | 16.34 | 0 | 0 | 0 | |
| 08/05/2025 |
16.44
|
189,200 | 16.72 | 16.82 | 16.25 | 0 | 0 | 0 | |
| 07/05/2025 |
16.72
|
224,700 | 16.25 | 17.01 | 16.25 | 0 | 0 | 0 | |
| 06/05/2025 |
16.44
|
350,500 | 15.39 | 16.91 | 15.30 | 0 | 0 | 0 | |
| 05/05/2025 |
15.30
|
78,400 | 15.20 | 15.30 | 14.82 | 0 | 22,200 | 0 | |
| 29/04/2025 |
15.20
|
241,900 | 15.30 | 15.39 | 14.92 | 0 | 141,600 | -2.2 | |
| 28/04/2025 |
15.39
|
79,500 | 15.68 | 15.68 | 15.30 | 100 | 0 | 0.0 | |
| 25/04/2025 |
15.58
|
95,300 | 15.87 | 15.96 | 15.49 | 0 | 0 | 0 | |
| 24/04/2025 |
15.58
|
255,700 | 14.92 | 15.87 | 14.92 | 0 | 0 | 0 | |
| 23/04/2025 |
14.73
|
109,800 | 14.06 | 14.73 | 14.06 | 0 | 300 | -0.0 | |
| 22/04/2025 |
13.97
|
185,400 | 14.82 | 14.82 | 13.21 | 800 | 0 | 0.0 | |
| 21/04/2025 |
14.44
|
83,300 | 15.30 | 15.30 | 14.44 | 0 | 0 | 0 | |
| 18/04/2025 |
15.20
|
111,400 | 15.20 | 15.39 | 15.01 | 0 | 0 | 0 | |
| 17/04/2025 |
15.20
|
108,600 | 14.82 | 15.20 | 14.54 | 0 | 0 | 0 | |
| 16/04/2025 |
15.11
|
161,400 | 14.92 | 15.68 | 14.44 | 100 | 0 | 0.0 | |
| 15/04/2025 |
15.01
|
172,400 | 15.68 | 15.68 | 14.92 | 900 | 0 | 0.0 | |
| 14/04/2025 |
15.68
|
143,100 | 15.68 | 16.15 | 15.30 | 0 | 0 | 0 | |