| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.20 | -6.35% | 260,200 | 24,300 | 0.4 |
17.15
18.90
17.55
|
|
2 tháng
(2026-01-16) |
0.30 | 1.72% | 1,215,500 | -36,700 | -0.7 |
17.15
20.30
17.55
|
|
3 tháng
(2025-12-17) |
-0.60 | -3.28% | 1,437,900 | -188,600 | -3.3 |
17
20.30
17.55
|
|
6 tháng
(2025-09-18) |
-1.30 | -6.84% | 2,447,200 | -69,000 | -1.1 |
17
20.30
17.55
|
|
12 tháng
(2025-03-24) |
2.39 | 15.58% | 4,866,400 | -105,058 | -1.7 |
11.49
20.30
17.55
|
|
24 tháng
(2024-03-27) |
8.56 | 93.70% | 7,694,600 | -187,514 | -2.7 |
8.63
20.30
17.55
|
|
36 tháng
(2023-04-03) |
7.19 | 68.39% | 9,198,100 | -279,114 | -3.5 |
8.63
20.30
17.55
|
|
60 tháng
(2021-04-12) |
5.12 | 40.73% | 26,198,100 | 351,590 | 8.4 |
8.63
20.30
17.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
19.55
|
23,400 | 19.50 | 20 | 19.50 | 0 | 4,900 | -0.1 | |
| 16/10/2025 |
19.50
|
27,800 | 19 | 19.50 | 19 | 1,900 | 0 | 0.0 | |
| 15/10/2025 |
18.70
|
3,000 | 18.50 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 14/10/2025 |
18.55
|
10,000 | 18.60 | 18.95 | 18.50 | 700 | 0 | 0.0 | |
| 13/10/2025 |
18.65
|
3,200 | 18.70 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 10/10/2025 |
18.90
|
8,800 | 19 | 19.35 | 18.80 | 0 | 2,700 | -0.1 | |
| 09/10/2025 |
19
|
7,400 | 18.75 | 19.20 | 18.75 | 0 | 0 | 0 | |
| 08/10/2025 |
18.75
|
6,300 | 19.05 | 19.05 | 17.85 | 0 | 300 | -0.0 | |
| 07/10/2025 |
17.85
|
11,900 | 17.90 | 18.40 | 17.85 | 1,800 | 0 | 0.0 | |
| 06/10/2025 |
17.75
|
20,900 | 17.75 | 18.20 | 17.70 | 0 | 0 | 0 | |
| 03/10/2025 |
17.70
|
20,200 | 17.95 | 17.95 | 17.70 | 0 | 0 | 0 | |
| 02/10/2025 |
18
|
15,800 | 18.10 | 18.10 | 17.90 | 0 | 0 | 0 | |
| 01/10/2025 |
18.20
|
11,000 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 | |
| 30/09/2025 |
17.85
|
22,300 | 17.80 | 18.10 | 17.80 | 1,000 | 0 | 0.0 | |
| 29/09/2025 |
18.20
|
15,500 | 18 | 18.70 | 18 | 0 | 4,900 | -0.1 | |
| 26/09/2025 |
18.70
|
21,500 | 18.85 | 18.90 | 18 | 500 | 16,600 | -0.3 | |
| 25/09/2025 |
18.90
|
3,500 | 18.40 | 18.90 | 18.40 | 200 | 300 | -0.0 | |
| 24/09/2025 |
18.80
|
800 | 19.45 | 19.45 | 18.80 | 0 | 0 | 0 | |
| 23/09/2025 |
18.80
|
6,800 | 18.70 | 18.80 | 18.70 | 0 | 0 | 0 | |
| 22/09/2025 |
18.70
|
63,600 | 19.20 | 19.55 | 18.70 | 13,000 | 0 | 0.2 | |
| 19/09/2025 |
18.70
|
7,500 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 18/09/2025 |
19
|
37,000 | 19.05 | 19.25 | 18.80 | 3,100 | 0 | 0.1 | |
| 17/09/2025 |
19.05
|
27,800 | 18.45 | 19.05 | 18.45 | 0 | 5,300 | -0.1 | |
| 16/09/2025 |
18.40
|
6,700 | 18.80 | 18.80 | 18.25 | 0 | 200 | -0.0 | |
| 15/09/2025 |
18.75
|
24,200 | 18.80 | 18.85 | 18.40 | 400 | 1,100 | -0.0 | |
| 12/09/2025 |
18.25
|
5,400 | 18.80 | 18.80 | 18.25 | 4,100 | 0 | 0.1 | |
| 11/09/2025 |
18.50
|
50,200 | 17.45 | 18.60 | 17.35 | 2,000 | 1,900 | 0.0 | |
| 10/09/2025 |
17.40
|
6,700 | 17.35 | 17.45 | 17.35 | 0 | 0 | 0 | |
| 09/09/2025 |
17.30
|
11,100 | 17.25 | 17.30 | 17.25 | 0 | 0 | 0 | |
| 08/09/2025 |
17.30
|
17,400 | 17.60 | 17.60 | 17.30 | 0 | 300 | -0.0 | |
| 05/09/2025 |
17.35
|
16,300 | 17.60 | 17.60 | 17.35 | 3,700 | 0 | 0.1 | |
| 04/09/2025 |
17.50
|
4,800 | 17.30 | 17.70 | 17.30 | 2,000 | 0 | 0.0 | |
| 03/09/2025 |
17.60
|
5,500 | 17.60 | 17.95 | 17.60 | 400 | 0 | 0.0 | |
| 29/08/2025 |
17.60
|
9,000 | 17.90 | 17.90 | 17.60 | 2,000 | 0 | 0.0 | |
| 28/08/2025 |
17.90
|
6,200 | 17.90 | 17.90 | 17.50 | 2,000 | 0 | 0 | |
| 27/08/2025 |
17.50
|
5,900 | 17.50 | 17.95 | 17.20 | 300 | 0 | 0.0 | |
| 26/08/2025 |
17.10
|
2,800 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 25/08/2025 |
17.50
|
13,900 | 17 | 17.50 | 17 | 3,000 | 2,600 | 0.0 | |
| 22/08/2025 |
17
|
24,600 | 17.15 | 17.20 | 16.90 | 4,000 | 300 | 0.1 | |
| 21/08/2025 |
17.20
|
9,700 | 17.20 | 17.30 | 17.20 | 2,000 | 200 | 0.0 | |
| 20/08/2025 |
17.20
|
25,500 | 17.80 | 17.80 | 17.10 | 5,600 | 400 | 0.1 | |
| 19/08/2025 |
17.30
|
12,000 | 17.20 | 17.75 | 17.20 | 2,000 | 0 | 0.0 | |
| 18/08/2025 |
17.30
|
15,500 | 17.20 | 17.30 | 17.20 | 1,600 | 0 | 0.0 | |
| 15/08/2025 |
17.15
|
32,200 | 17.25 | 17.35 | 17.15 | 0 | 0 | 0 | |
| 14/08/2025 |
17.25
|
9,000 | 17.70 | 17.70 | 17.05 | 0 | 0 | 0 | |
| 13/08/2025 |
17.50
|
36,100 | 17.50 | 17.50 | 17 | 300 | 0 | 0.0 | |
| 12/08/2025 |
17.50
|
9,500 | 17.40 | 17.50 | 17.20 | 300 | 300 | 0 | |
| 11/08/2025 |
17.40
|
47,300 | 17.35 | 17.80 | 17.35 | 2,100 | 14,100 | -0.2 | |
| 08/08/2025 |
17.35
|
29,700 | 17 | 17.55 | 17 | 400 | 0 | 0.0 | |
| 07/08/2025 |
17
|
32,600 | 17 | 17.20 | 17 | 3,100 | 0 | 0.1 | |
| 06/08/2025 |
17.20
|
41,300 | 16.70 | 17.20 | 16.70 | 3,900 | 21,700 | -0.3 | |
| 05/08/2025 |
16.70
|
35,800 | 17.05 | 17.05 | 16.50 | 500 | 400 | 0.0 | |
| 04/08/2025 |
17
|
16,400 | 17 | 17.20 | 17 | 0 | 9,700 | -0.2 | |
| 01/08/2025 |
17
|
45,100 | 17.65 | 17.65 | 16.80 | 1,000 | 2,000 | -0.0 | |
| 31/07/2025 |
16.85
|
26,800 | 17 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 30/07/2025 |
17
|
17,800 | 16.60 | 17.55 | 16.60 | 0 | 0 | 0 | |
| 29/07/2025 |
16.80
|
56,400 | 17.70 | 18.20 | 16.50 | 400 | 4,700 | -0.1 | |
| 28/07/2025 |
17.60
|
41,600 | 17.90 | 18 | 17.50 | 0 | 0 | 0 | |
| 25/07/2025 |
17.90
|
207,200 | 18.20 | 18.20 | 17.60 | 0 | 30,400 | -0.5 | |
| 24/07/2025 |
17.05
|
19,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 23/07/2025 |
15.95
|
45,200 | 14.80 | 15.95 | 14.60 | 0 | 13,600 | -0.2 | |
| 22/07/2025 |
14.95
|
5,000 | 14.70 | 14.95 | 14.70 | 0 | 0 | 0 | |
| 21/07/2025 |
14.70
|
9,400 | 14.70 | 14.75 | 14.60 | 6,700 | 0 | 0.1 | |
| 18/07/2025 |
14.70
|
12,200 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 17/07/2025 |
14.85
|
5,500 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 | |
| 16/07/2025 |
14.90
|
700 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 15/07/2025 |
15
|
15,200 | 15.05 | 15.25 | 15 | 0 | 0 | 0 | |
| 14/07/2025 |
15
|
19,700 | 14.95 | 15 | 14.95 | 10,700 | 0 | 0.2 | |
| 11/07/2025 |
14.95
|
10,000 | 14.75 | 14.95 | 14.75 | 0 | 0 | 0 | |
| 10/07/2025 |
14.70
|
4,000 | 14.50 | 14.70 | 14.50 | 0 | 2,000 | 0 | |
| 09/07/2025 |
14.50
|
18,900 | 14.50 | 14.60 | 14.40 | 0 | 6,600 | 0 | |
| 08/07/2025 |
14.45
|
2,600 | 14.35 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 07/07/2025 |
14.45
|
1,800 | 14.30 | 14.45 | 14.30 | 0 | 0 | 0 | |
| 04/07/2025 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 03/07/2025 |
14.45
|
4,200 | 14.30 | 14.45 | 14.20 | 0 | 0 | 0 | |
| 02/07/2025 |
14.50
|
2,500 | 14.45 | 14.55 | 14.45 | 0 | 0 | 0 | |
| 01/07/2025 |
14.30
|
254,200 | 14.40 | 14.40 | 14.20 | 200 | 0 | 0.0 | |
| 30/06/2025 |
14.35
|
2,800 | 14.35 | 14.35 | 14.30 | 0 | 0 | 0 | |
| 27/06/2025 |
14.45
|
2,100 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 | |
| 26/06/2025 |
14.40
|
2,900 | 14.35 | 14.40 | 14.25 | 0 | 0 | 0 | |
| 25/06/2025 |
14.40
|
52,400 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 | |
| 24/06/2025 |
14.30
|
2,700 | 14.30 | 14.30 | 14.25 | 0 | 0 | 0 | |
| 23/06/2025: Cổ tức tiền mặt tỉ lệ: 8.2% | |||||||||
| 23/06/2025 |
14.35
|
8,100 | 14 | 14.35 | 14 | 0 | 0 | 0 | |
| 20/06/2025 |
14.18
|
400 | 14.27 | 14.37 | 14.18 | 0 | 0 | 0 | |
| 19/06/2025 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 18/06/2025 |
14.23
|
8,100 | 14.27 | 14.32 | 14.18 | 0 | 0 | 0 | |
| 17/06/2025 |
14.27
|
800 | 14.27 | 14.27 | 14.09 | 100 | 0 | 0.0 | |
| 16/06/2025 |
14.27
|
12,900 | 14.23 | 14.27 | 14.04 | 0 | 0 | 0 | |
| 13/06/2025 |
14.32
|
19,400 | 14.23 | 14.37 | 13.99 | 0 | 0 | 0 | |
| 12/06/2025 |
14.37
|
11,700 | 14.27 | 14.37 | 14.18 | 0 | 0 | 0 | |
| 11/06/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 10/06/2025 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
| 09/06/2025 |
14.42
|
10,000 | 14.18 | 14.42 | 14.09 | 6,100 | 0 | 0.1 | |
| 06/06/2025 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 05/06/2025 |
14.18
|
8,600 | 14.18 | 14.37 | 14.18 | 0 | 0 | 0 | |
| 04/06/2025 |
14.27
|
1,700 | 14.13 | 14.27 | 14.13 | 100 | 0 | 0.0 | |
| 03/06/2025 |
14.18
|
21,000 | 14.18 | 14.51 | 14.18 | 0 | 0 | 0 | |
| 02/06/2025 |
14.37
|
20,000 | 14.84 | 14.84 | 14.13 | 1,100 | 5,600 | -0.1 | |
| 30/05/2025 |
14.37
|
5,200 | 14.37 | 14.37 | 14.32 | 0 | 0 | 0 | |
| 29/05/2025 |
14.13
|
1,600 | 14.09 | 14.18 | 14.09 | 0 | 100 | -0.0 | |