| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.50 | -11.11% | 1,276,300 | 1,500 | 0 |
12
13.50
12
|
|
2 tháng
(2026-03-02) |
-5 | -29.41% | 4,044,000 | 3,900 | 0.0 |
11.80
17
12
|
|
3 tháng
(2026-02-02) |
-1.90 | -13.67% | 5,847,500 | 4,100 | 0.0 |
11.80
17
12
|
|
6 tháng
(2025-11-03) |
0.60 | 5.26% | 11,297,500 | 4,200 | 0.0 |
10.20
17
12
|
|
12 tháng
(2025-05-06) |
-3.97 | -24.85% | 18,619,600 | 2,100 | -0.1 |
9.90
18.68
12
|
|
24 tháng
(2024-05-13) |
4.76 | 65.68% | 28,631,948 | -377,379 | -4.9 |
6.77
28.16
12
|
|
36 tháng
(2023-05-17) |
7.23 | 151.71% | 30,657,620 | 1,521 | -1.8 |
4.77
28.16
12
|
|
60 tháng
(2021-05-27) |
4.94 | 69.99% | 39,121,886 | 2,321 | -1.8 |
3.85
28.16
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
14.60
|
92,600 | 15 | 15 | 14.50 | 5,000 | 0 | 0.1 | |
| 09/07/2025 |
14.90
|
102,000 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 | |
| 08/07/2025 |
14.30
|
57,500 | 14.70 | 14.90 | 14.30 | 1,000 | 0 | 0 | |
| 07/07/2025 |
14.70
|
41,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 04/07/2025 |
14.70
|
42,000 | 14.90 | 15 | 14.60 | 800 | 0 | 0.0 | |
| 03/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/07/2025 |
14.90
|
50,900 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 | |
| 02/07/2025 |
15.00
|
38,000 | 15.19 | 15.19 | 14.71 | 0 | 0 | 0 | |
| 01/07/2025 |
15.00
|
88,700 | 14.71 | 15.29 | 14.71 | 400 | 0 | 0.0 | |
| 30/06/2025 |
15.10
|
36,000 | 14.61 | 15.10 | 14.61 | 0 | 0 | 0 | |
| 27/06/2025 |
14.61
|
43,400 | 15.00 | 15.10 | 14.61 | 0 | 0 | 0 | |
| 26/06/2025 |
14.90
|
16,100 | 15.29 | 15.29 | 14.61 | 0 | 0 | 0 | |
| 25/06/2025 |
15.19
|
19,000 | 15.48 | 15.48 | 14.52 | 0 | 0 | 0 | |
| 24/06/2025 |
15.29
|
28,600 | 15.48 | 15.48 | 15.10 | 0 | 0 | 0 | |
| 23/06/2025 |
15.29
|
23,500 | 15.48 | 15.77 | 15.29 | 0 | 0 | 0 | |
| 20/06/2025 |
15.58
|
19,700 | 16.45 | 16.45 | 15.48 | 2,200 | 0 | 0 | |
| 19/06/2025 |
15.77
|
1,400 | 15.87 | 15.87 | 15.68 | 0 | 0 | 0 | |
| 18/06/2025 |
15.68
|
26,700 | 16.06 | 16.06 | 15.48 | 1,800 | 0 | 0.0 | |
| 17/06/2025 |
15.68
|
11,800 | 16.06 | 16.16 | 15.68 | 0 | 0 | 0 | |
| 16/06/2025 |
15.87
|
10,700 | 15.87 | 15.87 | 15.77 | 1,000 | 0 | 0.0 | |
| 13/06/2025 |
15.77
|
6,600 | 15.97 | 15.97 | 15.77 | 0 | 0 | 0 | |
| 12/06/2025 |
15.97
|
14,200 | 15.87 | 16.06 | 15.77 | 0 | 0 | 0 | |
| 11/06/2025 |
15.87
|
15,500 | 16.84 | 16.94 | 15.77 | 0 | 0 | 0 | |
| 10/06/2025 |
15.87
|
18,500 | 15.87 | 16.06 | 15.87 | 0 | 0 | 0 | |
| 09/06/2025 |
15.87
|
20,200 | 16.06 | 17.03 | 15.48 | 0 | 0 | 0 | |
| 06/06/2025 |
16.65
|
40,300 | 16.74 | 16.74 | 15.87 | 4,000 | 0 | 0 | |
| 05/06/2025 |
17.32
|
76,100 | 16.26 | 17.81 | 16.26 | 0 | 0 | 0 | |
| 04/06/2025 |
15.87
|
24,000 | 16.26 | 16.45 | 15.48 | 8,600 | 0 | 0.1 | |
| 03/06/2025 |
16.26
|
21,900 | 16.45 | 16.55 | 16.16 | 0 | 0 | 0 | |
| 02/06/2025 |
16.45
|
18,400 | 15.87 | 16.65 | 15.87 | 0 | 0 | 0 | |
| 30/05/2025 |
16.16
|
25,100 | 16.26 | 16.26 | 15.48 | 0 | 0 | 0 | |
| 29/05/2025 |
16.45
|
62,700 | 16.65 | 17.42 | 15.87 | 3,000 | 0 | 0 | |
| 28/05/2025 |
16.45
|
17,400 | 16.16 | 17.03 | 16.16 | 0 | 0 | 0 | |
| 27/05/2025 |
16.26
|
16,500 | 16.06 | 16.35 | 15.87 | 0 | 0 | 0 | |
| 26/05/2025 |
16.35
|
33,600 | 16.45 | 16.45 | 15.68 | 0 | 0 | 0 | |
| 23/05/2025 |
16.35
|
35,600 | 16.06 | 16.84 | 16.06 | 2,000 | 0 | 0 | |
| 22/05/2025 |
16.84
|
73,500 | 20.90 | 21.29 | 16.26 | 100 | 0 | 0.0 | |
| 21/05/2025 |
18.68
|
138,500 | 17.90 | 18.68 | 17.81 | 0 | 10,700 | -0.2 | |
| 20/05/2025 |
16.74
|
138,600 | 14.52 | 16.74 | 14.23 | 0 | 0 | 0 | |
| 19/05/2025 |
14.52
|
18,000 | 14.61 | 15.10 | 14.42 | 700 | 0 | 0.0 | |
| 16/05/2025 |
14.61
|
39,000 | 14.90 | 15.00 | 14.61 | 7,000 | 0 | 0.1 | |
| 15/05/2025 |
15.19
|
32,000 | 15.39 | 15.77 | 14.71 | 0 | 0 | 0 | |
| 14/05/2025 |
15.29
|
17,000 | 15.58 | 15.58 | 15.10 | 0 | 0 | 0 | |
| 13/05/2025 |
15.68
|
19,500 | 15.39 | 16.16 | 15.29 | 0 | 0 | 0 | |
| 12/05/2025 |
15.19
|
14,700 | 15.48 | 15.48 | 15.19 | 0 | 0 | 0 | |
| 09/05/2025 |
15.29
|
6,400 | 16.55 | 16.55 | 15.10 | 0 | 0 | 0 | |
| 08/05/2025 |
15.87
|
45,600 | 16.45 | 16.45 | 15.29 | 1,900 | 0 | 0 | |
| 07/05/2025 |
15.68
|
8,900 | 15.29 | 15.97 | 15.19 | 800 | 0 | 0 | |
| 06/05/2025 |
15.97
|
19,000 | 15.87 | 16.26 | 15.77 | 0 | 0 | 0 | |
| 05/05/2025 |
15.97
|
25,700 | 16.06 | 16.06 | 15.68 | 1,000 | 0 | 0 | |
| 29/04/2025 |
16.06
|
13,100 | 16.55 | 16.65 | 15.77 | 0 | 0 | 0 | |
| 28/04/2025 |
16.65
|
14,100 | 16.74 | 16.74 | 16.45 | 0 | 0 | 0 | |
| 25/04/2025 |
17.13
|
85,100 | 15.48 | 17.42 | 15.00 | 0 | 900 | -0.0 | |
| 24/04/2025 |
15.48
|
27,300 | 15.48 | 15.68 | 15.39 | 0 | 0 | 0 | |
| 23/04/2025 |
15.39
|
20,200 | 15.97 | 15.97 | 15.19 | 0 | 0 | 0 | |
| 22/04/2025 |
15.29
|
138,300 | 15.97 | 15.97 | 13.74 | 900 | 0 | 0.0 | |
| 21/04/2025 |
15.97
|
41,700 | 16.74 | 16.74 | 15.29 | 0 | 0 | 0 | |
| 18/04/2025 |
16.84
|
38,100 | 17.13 | 17.52 | 16.45 | 0 | 0 | 0 | |
| 17/04/2025 |
17.23
|
64,400 | 16.84 | 18.19 | 16.16 | 0 | 0 | 0 | |
| 16/04/2025 |
16.45
|
34,800 | 17.32 | 17.52 | 16.45 | 0 | 0 | 0 | |
| 15/04/2025 |
17.23
|
44,800 | 18.39 | 18.39 | 17.13 | 1,000 | 0 | 0.0 | |
| 14/04/2025 |
18.00
|
70,400 | 18.10 | 20.23 | 17.42 | 0 | 0 | 0 | |
| 11/04/2025 |
17.42
|
107,100 | 20.13 | 20.13 | 16.26 | 0 | 0 | 0 | |
| 10/04/2025 |
17.81
|
42,200 | 17.71 | 17.81 | 17.61 | 0 | 0 | 0 | |
| 09/04/2025 |
15.48
|
125,800 | 15.48 | 16.65 | 15.48 | 0 | 0 | 0 | |
| 08/04/2025 |
17.81
|
52,600 | 20.52 | 21.77 | 17.81 | 0 | 0 | 0 | |
| 04/04/2025 |
20.52
|
90,000 | 20.52 | 21.87 | 19.94 | 0 | 0 | 0 | |
| 03/04/2025 |
20.52
|
167,700 | 21.39 | 22.26 | 18.58 | 0 | 0 | 0 | |
| 02/04/2025 |
21.39
|
279,300 | 22.65 | 22.65 | 20.61 | 0 | 3,200 | -0.1 | |
| 01/04/2025 |
20.03
|
82,700 | 17.90 | 20.03 | 17.71 | 0 | 0 | 0 | |
| 31/03/2025 |
17.42
|
81,600 | 16.55 | 18.19 | 16.16 | 2,000 | 7,600 | -0.1 | |
| 28/03/2025 |
15.48
|
92,300 | 17.23 | 17.23 | 15.39 | 0 | 8,400 | -0.1 | |
| 27/03/2025 |
16.94
|
116,200 | 18.58 | 18.68 | 16.94 | 0 | 0 | 0 | |
| 26/03/2025 |
18.68
|
28,000 | 18.77 | 19.35 | 18.48 | 0 | 0 | 0 | |
| 25/03/2025 |
18.58
|
14,300 | 18.48 | 19.26 | 18.48 | 0 | 0 | 0 | |
| 24/03/2025 |
18.77
|
33,500 | 19.35 | 19.35 | 18.39 | 0 | 0 | 0 | |
| 21/03/2025 |
19.06
|
25,200 | 19.06 | 20.03 | 18.97 | 0 | 0 | 0 | |
| 20/03/2025 |
19.06
|
23,500 | 19.35 | 19.84 | 18.77 | 0 | 0 | 0 | |
| 19/03/2025 |
18.97
|
78,500 | 18.19 | 19.84 | 18.19 | 0 | 0 | 0 | |
| 18/03/2025 |
19.84
|
99,400 | 21.77 | 21.77 | 19.45 | 0 | 0 | 0 | |
| 17/03/2025 |
21.29
|
145,300 | 21.29 | 21.77 | 20.32 | 0 | 0 | 0 | |
| 14/03/2025 |
20.32
|
83,600 | 19.84 | 20.52 | 17.13 | 0 | 0 | 0 | |
| 13/03/2025 |
19.16
|
97,200 | 20.52 | 20.52 | 19.06 | 0 | 0 | 0 | |
| 12/03/2025 |
20.13
|
68,600 | 21.39 | 21.39 | 19.94 | 0 | 0 | 0 | |
| 11/03/2025 |
21.29
|
135,400 | 20.61 | 22.26 | 20.61 | 0 | 0 | 0 | |
| 10/03/2025 |
21.29
|
142,100 | 18.58 | 21.29 | 18.58 | 0 | 0 | 0 | |
| 07/03/2025 |
18.39
|
66,400 | 19.35 | 20.13 | 17.90 | 0 | 0 | 0 | |
| 06/03/2025 |
19.16
|
77,300 | 19.74 | 19.74 | 18.39 | 0 | 3,000 | -0.1 | |
| 05/03/2025 |
19.94
|
84,000 | 17.52 | 22.45 | 17.52 | 0 | 1,000 | -0.0 | |
| 04/03/2025 |
20.32
|
89,000 | 22.45 | 22.45 | 20.13 | 0 | 1,000 | -0.0 | |
| 03/03/2025 |
21.97
|
67,500 | 23.03 | 23.23 | 21.29 | 0 | 1,000 | -0.0 | |
| 28/02/2025 |
21.77
|
60,200 | 23.23 | 23.23 | 21.29 | 0 | 0 | 0 | |
| 27/02/2025 |
23.23
|
160,500 | 21.00 | 23.81 | 21.00 | 0 | 4,000 | -0.1 | |
| 26/02/2025 |
21.00
|
49,000 | 19.84 | 22.26 | 19.84 | 0 | 0 | 0 | |
| 25/02/2025 |
20.13
|
232,900 | 23.52 | 23.52 | 20.13 | 0 | 1,000 | -0.0 | |
| 24/02/2025 |
23.52
|
276,700 | 27.48 | 27.48 | 22.74 | 1 | 0 | 0.0 | |
| 21/02/2025 |
27.00
|
176,100 | 28.16 | 29.71 | 25.35 | 0 | 0 | 0 | |
| 20/02/2025 |
28.16
|
214,800 | 24.97 | 28.65 | 24.58 | 0 | 16,000 | -0.5 | |
| 19/02/2025 |
24.58
|
158,700 | 27.10 | 28.16 | 24.00 | 0 | 4,000 | -0.1 | |
| 18/02/2025 |
27.00
|
470,000 | 30.97 | 31.16 | 23.03 | 120 | 1,000 | -0.0 | |
| 17/02/2025 |
27.10
|
115,000 | 25.16 | 27.10 | 25.16 | 0 | 3,500 | -0.1 | |