| 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) |
|
| 20/08/2025 |
18.85
|
10,700 | 19.14 | 19.14 | 18.85 | 100 | 3,800 | -0.1 | |
| 19/08/2025 |
18.90
|
10,600 | 19.14 | 19.14 | 18.75 | 0 | 0 | 0 | |
| 18/08/2025 |
18.37
|
5,600 | 19.14 | 19.14 | 18.37 | 0 | 0 | 0 | |
| 15/08/2025 |
18.37
|
9,700 | 17.70 | 18.85 | 17.70 | 0 | 200 | -0.0 | |
| 14/08/2025 |
17.65
|
2,200 | 17.89 | 17.89 | 17.65 | 0 | 100 | -0.0 | |
| 13/08/2025 |
17.51
|
13,900 | 17.80 | 17.89 | 17.51 | 0 | 0 | 0 | |
| 12/08/2025 |
17.80
|
11,900 | 17.51 | 17.80 | 17.51 | 300 | 0 | 0.0 | |
| 11/08/2025 |
17.51
|
9,600 | 17.89 | 17.89 | 17.08 | 0 | 0 | 0 | |
| 08/08/2025 |
17.22
|
3,800 | 17.22 | 17.22 | 16.98 | 0 | 0 | 0 | |
| 07/08/2025 |
17.51
|
2,000 | 17.94 | 17.94 | 16.84 | 0 | 0 | 0 | |
| 06/08/2025 |
17.51
|
6,300 | 17.51 | 17.60 | 17.41 | 0 | 100 | -0.0 | |
| 05/08/2025 |
17.51
|
6,400 | 17.22 | 17.51 | 17.03 | 0 | 0 | 0 | |
| 04/08/2025 |
17.03
|
5,400 | 16.93 | 17.03 | 16.93 | 0 | 0 | 0 | |
| 01/08/2025 |
16.93
|
2,800 | 17.65 | 17.65 | 16.93 | 0 | 0 | 0 | |
| 31/07/2025 |
16.93
|
1,400 | 17.75 | 17.75 | 16.84 | 500 | 0 | 0.0 | |
| 30/07/2025 |
17.03
|
2,800 | 17.84 | 17.84 | 16.74 | 500 | 0 | 0.0 | |
| 29/07/2025 |
16.79
|
15,500 | 17.94 | 17.94 | 16.36 | 0 | 0 | 0 | |
| 28/07/2025 |
16.79
|
3,000 | 16.74 | 17.03 | 16.74 | 0 | 0 | 0 | |
| 25/07/2025 |
16.74
|
14,900 | 16.74 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 24/07/2025 |
16.74
|
4,200 | 16.79 | 16.79 | 16.65 | 900 | 0 | 0.0 | |
| 23/07/2025 |
16.70
|
6,200 | 16.70 | 16.89 | 16.70 | 0 | 0 | 0 | |
| 22/07/2025 |
16.60
|
3,500 | 16.60 | 16.65 | 16.17 | 0 | 0 | 0 | |
| 21/07/2025 |
16.65
|
3,000 | 16.65 | 16.65 | 16.55 | 300 | 0 | 0.0 | |
| 18/07/2025 |
16.65
|
8,600 | 16.65 | 16.65 | 16.26 | 0 | 0 | 0 | |
| 17/07/2025 |
16.65
|
5,800 | 16.41 | 16.65 | 16.41 | 0 | 0 | 0 | |
| 16/07/2025 |
16.41
|
2,700 | 16.55 | 16.60 | 16.41 | 0 | 0 | 0 | |
| 15/07/2025 |
16.60
|
6,100 | 17.03 | 17.03 | 16.41 | 0 | 0 | 0 | |
| 14/07/2025 |
17.03
|
3,100 | 17.60 | 17.60 | 17.03 | 0 | 0 | 0 | |
| 11/07/2025 |
16.46
|
16,700 | 16.36 | 16.50 | 16.36 | 0 | 0 | 0 | |
| 10/07/2025 |
16.31
|
1,000 | 16.31 | 16.31 | 16.26 | 0 | 0 | 0 | |
| 09/07/2025 |
16.31
|
3,100 | 16.50 | 16.55 | 16.31 | 0 | 0 | 0 | |
| 08/07/2025 |
16.41
|
6,200 | 16.74 | 16.74 | 16.41 | 0 | 0 | 0 | |
| 07/07/2025 |
16.46
|
1,400 | 16.46 | 16.46 | 16.22 | 0 | 0 | 0 | |
| 04/07/2025 |
16.26
|
300 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 03/07/2025 |
16.46
|
1,300 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 02/07/2025 |
16.46
|
1,200 | 16.26 | 16.46 | 16.26 | 1,100 | 0 | 0.0 | |
| 01/07/2025 |
16.26
|
3,300 | 16.31 | 16.31 | 16.26 | 900 | 0 | 0.0 | |
| 30/06/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/06/2025 |
16.55
|
2,500 | 16.65 | 16.65 | 16.55 | 0 | 0 | 0 | |
| 26/06/2025 |
16.70
|
700 | 16.17 | 16.74 | 16.17 | 0 | 0 | 0 | |
| 25/06/2025 |
16.17
|
4,500 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
| 24/06/2025 |
16.12
|
4,100 | 16.70 | 16.70 | 16.12 | 0 | 0 | 0 | |
| 23/06/2025 |
16.70
|
5,200 | 16.74 | 16.84 | 16.60 | 0 | 0 | 0 | |
| 20/06/2025 |
16.74
|
5,200 | 16.26 | 16.74 | 16.12 | 0 | 0 | 0 | |
| 19/06/2025 |
16.26
|
300 | 16.36 | 16.36 | 16.26 | 100 | 0 | 0.0 | |
| 18/06/2025 |
16.26
|
800 | 16.74 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 17/06/2025 |
17.08
|
3,200 | 16.22 | 17.08 | 16.22 | 0 | 0 | 0 | |
| 16/06/2025 |
16.22
|
200 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 13/06/2025 |
16.22
|
1,000 | 16.17 | 16.26 | 16.17 | 300 | 0 | 0.0 | |
| 12/06/2025 |
16.17
|
400 | 16.55 | 16.55 | 16.17 | 100 | 0 | 0.0 | |
| 11/06/2025 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 10/06/2025 |
16.36
|
2,500 | 16.26 | 16.41 | 16.26 | 0 | 0 | 0 | |
| 09/06/2025 |
16.17
|
900 | 16.74 | 16.74 | 16.17 | 0 | 0 | 0 | |
| 06/06/2025 |
16.26
|
4,300 | 16.26 | 16.26 | 16.07 | 0 | 0 | 0 | |
| 05/06/2025 |
16.26
|
3,100 | 16.74 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 04/06/2025 |
16.26
|
1,200 | 17.13 | 17.13 | 16.26 | 0 | 0 | 0 | |
| 03/06/2025 |
16.26
|
2,800 | 16.26 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 02/06/2025 |
16.17
|
16,300 | 16.93 | 16.93 | 16.17 | 0 | 16,200 | -0.3 | |
| 30/05/2025 |
16.98
|
400 | 17.56 | 17.56 | 16.98 | 0 | 0 | 0 | |
| 29/05/2025 |
16.41
|
500 | 16.46 | 16.46 | 16.41 | 0 | 0 | 0 | |
| 28/05/2025 |
16.31
|
2,100 | 16.84 | 16.84 | 16.31 | 0 | 0 | 0 | |
| 27/05/2025 |
16.84
|
1,500 | 16.55 | 16.84 | 16.50 | 0 | 0 | 0 | |
| 26/05/2025 |
16.55
|
500 | 16.84 | 16.84 | 16.55 | 0 | 0 | 0 | |
| 23/05/2025 |
16.74
|
700 | 16.84 | 16.84 | 16.74 | 0 | 0 | 0 | |
| 22/05/2025 |
16.74
|
5,200 | 17.13 | 17.13 | 16.46 | 0 | 0 | 0 | |
| 21/05/2025 |
17.17
|
700 | 16.12 | 17.17 | 15.98 | 0 | 0 | 0 | |
| 20/05/2025 |
16.12
|
1,200 | 16.26 | 16.26 | 16.12 | 0 | 0 | 0 | |
| 19/05/2025 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 16/05/2025 |
16.84
|
12,500 | 16.55 | 16.84 | 15.60 | 0 | 0 | 0 | |
| 15/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/05/2025 |
16.74
|
3,800 | 16.84 | 16.84 | 16.74 | 0 | 0 | 0 | |
| 14/05/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 13/05/2025 |
16.65
|
900 | 17.16 | 17.16 | 16.55 | 0 | 0 | 0 | |
| 12/05/2025 |
17.21
|
600 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 09/05/2025 |
16.69
|
1,600 | 16.32 | 16.74 | 16.28 | 300 | 0 | 0 | |
| 08/05/2025 |
17.21
|
200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 07/05/2025 |
16.74
|
200 | 16.74 | 16.74 | 16.74 | 200 | 0 | 0 | |
| 06/05/2025 |
17.30
|
1,900 | 16.74 | 17.30 | 16.74 | 0 | 0 | 0 | |
| 05/05/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 29/04/2025 |
16.74
|
1,200 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 28/04/2025 |
16.74
|
300 | 15.76 | 16.74 | 15.76 | 0 | 0 | 0 | |
| 25/04/2025 |
16.23
|
200 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 24/04/2025 |
16.28
|
400 | 16.37 | 16.37 | 16.28 | 0 | 0 | 0 | |
| 23/04/2025 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 22/04/2025 |
16.04
|
6,300 | 17.21 | 17.21 | 15.95 | 0 | 0 | 0 | |
| 21/04/2025 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 18/04/2025 |
17.11
|
9,100 | 16.88 | 17.11 | 16.88 | 0 | 0 | 0 | |
| 17/04/2025 |
16.97
|
1,000 | 15.90 | 16.97 | 15.90 | 0 | 0 | 0 | |
| 16/04/2025 |
15.90
|
2,100 | 16.00 | 16.09 | 15.90 | 0 | 0 | 0 | |
| 15/04/2025 |
15.95
|
1,800 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 14/04/2025 |
15.86
|
700 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 11/04/2025 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 10/04/2025 |
16.18
|
600 | 15.81 | 16.18 | 15.81 | 0 | 0 | 0 | |
| 09/04/2025 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 20 | -0.0 | |
| 08/04/2025 |
16.28
|
500 | 16.74 | 16.74 | 16.28 | 0 | 0 | 0 | |
| 04/04/2025 |
16.74
|
1,500 | 16.74 | 16.74 | 16.74 | 900 | 0 | 0.0 | |
| 03/04/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/04/2025 |
16.74
|
3,900 | 17.21 | 17.21 | 16.42 | 0 | 0 | 0 | |
| 02/04/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 01/04/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 31/03/2025 |
17.44
|
3,500 | 17.12 | 17.66 | 16.44 | 0 | 0 | 0 | |
| 28/03/2025 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |