| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.90 | 4.72% | 26,875,500 | 0 | 0 |
14.40
19.55
19.55
|
|
2 tháng
(2026-07-20) |
0.90 | 4.72% | 49,974,600 | 0 | 0 |
14.40
19.55
19.55
|
|
3 tháng
(2026-06-18) |
0.90 | 4.72% | 73,552,300 | 0 | 0 |
14.40
19.55
19.55
|
|
6 tháng
(2026-03-20) |
0.90 | 4.72% | 145,869,200 | 0 | 0 |
13.95
19.55
19.55
|
|
12 tháng
(2025-09-22) |
2.11 | 11.82% | 271,260,400 | 0 | 0 |
13.20
19.55
19.55
|
|
24 tháng
(2024-09-26) |
2.11 | 11.82% | 502,842,900 | 0 | 0 |
12.03
19.55
19.55
|
|
36 tháng
(2023-10-02) |
10.66 | 114.64% | 762,955,600 | 0 | 0 |
9.29
19.55
19.55
|
|
60 tháng
(2021-10-12) |
6.10 | 44.07% | 1,031,456,500 | 158,000 | -0.2 |
5.21
19.55
19.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
14.10
|
134,600 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
| 09/12/2025 |
14.15
|
270,200 | 14.50 | 14.50 | 14 | 0 | 0 | 0 | |
| 08/12/2025 |
14.40
|
279,500 | 14.75 | 14.80 | 14.30 | 0 | 0 | 0 | |
| 05/12/2025 |
14.75
|
474,700 | 14.75 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 04/12/2025 |
14.70
|
569,900 | 14.45 | 14.75 | 14.40 | 0 | 0 | 0 | |
| 03/12/2025 |
14.45
|
86,900 | 14.60 | 14.60 | 14.40 | 0 | 0 | 0 | |
| 02/12/2025 |
14.45
|
178,200 | 14.65 | 14.65 | 14.35 | 0 | 0 | 0 | |
| 01/12/2025 |
14.50
|
191,400 | 14.55 | 14.75 | 14.50 | 0 | 0 | 0 | |
| 28/11/2025 |
14.55
|
448,200 | 14.25 | 14.65 | 14.25 | 0 | 0 | 0 | |
| 27/11/2025 |
14.35
|
69,000 | 14.40 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 26/11/2025 |
14.40
|
113,500 | 14.55 | 14.65 | 14.35 | 0 | 0 | 0 | |
| 25/11/2025 |
14.40
|
178,000 | 14.15 | 14.60 | 14.15 | 0 | 0 | 0 | |
| 24/11/2025 |
14.10
|
20,800 | 14.20 | 14.20 | 13.80 | 0 | 0 | 0 | |
| 21/11/2025 |
14.20
|
37,200 | 14.10 | 14.25 | 14 | 0 | 0 | 0 | |
| 20/11/2025 |
14.10
|
29,800 | 14.25 | 14.30 | 14.10 | 0 | 0 | 0 | |
| 19/11/2025 |
14.25
|
42,500 | 14.35 | 14.40 | 14.20 | 0 | 0 | 0 | |
| 18/11/2025 |
14.30
|
90,600 | 14.15 | 14.40 | 14.15 | 0 | 0 | 0 | |
| 17/11/2025 |
14.20
|
84,500 | 14.10 | 14.20 | 14.05 | 0 | 0 | 0 | |
| 14/11/2025 |
14.15
|
45,700 | 14.25 | 14.25 | 14 | 0 | 0 | 0 | |
| 13/11/2025 |
14.10
|
151,900 | 14 | 14.30 | 14 | 0 | 0 | 0 | |
| 12/11/2025 |
14
|
63,600 | 13.85 | 14 | 13.80 | 0 | 0 | 0 | |
| 11/11/2025 |
13.90
|
55,300 | 13.90 | 13.90 | 13.80 | 0 | 0 | 0 | |
| 10/11/2025 |
13.90
|
57,300 | 13.95 | 14 | 13.80 | 0 | 0 | 0 | |
| 07/11/2025 |
13.95
|
109,800 | 14.35 | 14.35 | 13.90 | 0 | 0 | 0 | |
| 06/11/2025 |
14.35
|
40,600 | 14.45 | 14.45 | 14.25 | 0 | 0 | 0 | |
| 05/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/11/2025 |
14.45
|
262,600 | 14.30 | 14.60 | 13.70 | 0 | 0 | 0 | |
| 04/11/2025 |
14.42
|
171,900 | 14.33 | 14.52 | 14.19 | 0 | 0 | 0 | |
| 03/11/2025 |
14.61
|
176,700 | 14.66 | 14.66 | 14.42 | 0 | 0 | 0 | |
| 31/10/2025 |
14.61
|
239,000 | 14.52 | 14.70 | 14.52 | 0 | 0 | 0 | |
| 30/10/2025 |
14.52
|
125,800 | 14.56 | 14.56 | 14.38 | 0 | 0 | 0 | |
| 29/10/2025 |
14.52
|
218,800 | 14.05 | 14.52 | 14.05 | 0 | 0 | 0 | |
| 28/10/2025 |
14.09
|
77,100 | 14.19 | 14.19 | 13.86 | 0 | 0 | 0 | |
| 27/10/2025 |
14.09
|
43,500 | 14.19 | 14.19 | 14.05 | 0 | 0 | 0 | |
| 24/10/2025 |
14.09
|
91,100 | 14.05 | 14.23 | 14.05 | 0 | 0 | 0 | |
| 23/10/2025 |
14.00
|
69,400 | 13.95 | 14.09 | 13.95 | 0 | 0 | 0 | |
| 22/10/2025 |
13.95
|
78,900 | 14.05 | 14.05 | 13.86 | 0 | 0 | 0 | |
| 21/10/2025 |
13.91
|
120,100 | 13.95 | 13.95 | 13.67 | 0 | 0 | 0 | |
| 20/10/2025 |
13.77
|
144,500 | 14.14 | 14.23 | 13.58 | 0 | 0 | 0 | |
| 17/10/2025 |
14.05
|
61,100 | 14.14 | 14.19 | 14.05 | 0 | 0 | 0 | |
| 16/10/2025 |
14.14
|
36,100 | 14.19 | 14.19 | 14.09 | 0 | 0 | 0 | |
| 15/10/2025 |
14.14
|
202,500 | 14.14 | 14.19 | 14.05 | 0 | 0 | 0 | |
| 14/10/2025 |
14.00
|
60,900 | 14.05 | 14.09 | 13.86 | 0 | 0 | 0 | |
| 13/10/2025 |
14.05
|
50,800 | 13.95 | 14.09 | 13.86 | 0 | 0 | 0 | |
| 10/10/2025 |
13.95
|
77,700 | 14.00 | 14.09 | 13.95 | 0 | 0 | 0 | |
| 09/10/2025 |
14.00
|
29,700 | 14.09 | 14.14 | 13.95 | 0 | 0 | 0 | |
| 08/10/2025 |
14.00
|
24,600 | 14.09 | 14.09 | 14.00 | 0 | 0 | 0 | |
| 07/10/2025 |
14.09
|
20,800 | 14.05 | 14.09 | 13.95 | 0 | 0 | 0 | |
| 06/10/2025 |
14.05
|
62,700 | 14.05 | 14.09 | 13.95 | 0 | 0 | 0 | |
| 03/10/2025 |
14.05
|
84,500 | 14.00 | 14.14 | 13.86 | 0 | 0 | 0 | |
| 02/10/2025 |
14.05
|
20,500 | 14.00 | 14.05 | 13.95 | 0 | 0 | 0 | |
| 01/10/2025 |
14.00
|
64,200 | 13.91 | 14.09 | 13.91 | 0 | 0 | 0 | |
| 30/09/2025 |
14.00
|
88,400 | 14.05 | 14.05 | 13.95 | 0 | 0 | 0 | |
| 29/09/2025 |
14.05
|
93,200 | 14.14 | 14.19 | 14.05 | 0 | 0 | 0 | |
| 26/09/2025 |
14.23
|
39,300 | 14.23 | 14.23 | 14.14 | 0 | 0 | 0 | |
| 25/09/2025 |
14.23
|
137,200 | 14.28 | 14.28 | 14.14 | 0 | 0 | 0 | |
| 24/09/2025 |
14.09
|
124,100 | 14.23 | 14.23 | 14.00 | 0 | 0 | 0 | |
| 23/09/2025 |
14.09
|
190,900 | 14.14 | 14.28 | 14.09 | 0 | 0 | 0 | |
| 22/09/2025 |
14.09
|
103,900 | 14.23 | 14.23 | 13.95 | 0 | 0 | 0 | |
| 19/09/2025 |
14.19
|
13,500 | 14.19 | 14.23 | 14.14 | 0 | 0 | 0 | |
| 18/09/2025 |
14.23
|
57,200 | 14.19 | 14.23 | 14.09 | 0 | 0 | 0 | |
| 17/09/2025 |
14.23
|
74,600 | 14.28 | 14.42 | 14.23 | 0 | 0 | 0 | |
| 16/09/2025 |
14.23
|
26,900 | 14.38 | 14.38 | 14.23 | 0 | 0 | 0 | |
| 15/09/2025 |
14.28
|
126,300 | 14.09 | 14.33 | 14.09 | 0 | 0 | 0 | |
| 12/09/2025 |
14.23
|
27,800 | 14.23 | 14.28 | 14.14 | 0 | 0 | 0 | |
| 11/09/2025 |
14.23
|
276,900 | 14.00 | 14.47 | 13.95 | 0 | 0 | 0 | |
| 10/09/2025 |
14.14
|
131,100 | 14.19 | 14.42 | 13.95 | 0 | 0 | 0 | |
| 09/09/2025 |
14.19
|
150,900 | 14.23 | 14.23 | 13.91 | 0 | 0 | 0 | |
| 08/09/2025 |
14.14
|
60,800 | 14.33 | 14.33 | 14.00 | 0 | 0 | 0 | |
| 05/09/2025 |
14.28
|
133,100 | 14.19 | 14.38 | 14.09 | 0 | 0 | 0 | |
| 04/09/2025 |
14.19
|
195,700 | 14.23 | 14.23 | 14.09 | 0 | 0 | 0 | |
| 03/09/2025 |
14.19
|
109,400 | 14.14 | 14.19 | 14.05 | 0 | 0 | 0 | |
| 02/09/2025 |
17
|
312,300 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 01/09/2025 |
16.60
|
290,700 | 16.90 | 16.95 | 16.50 | 0 | 0 | 0 | |
| 29/08/2025 |
14.14
|
194,700 | 14.05 | 14.14 | 13.95 | 0 | 0 | 0 | |
| 28/08/2025 |
14.95
|
65,900 | 15.05 | 15.05 | 14.90 | 0 | 0 | 0 | |
| 27/08/2025 |
14.00
|
75,100 | 14.05 | 14.09 | 13.95 | 0 | 0 | 0 | |
| 26/08/2025 |
14.00
|
136,700 | 14.00 | 14.05 | 13.91 | 0 | 0 | 0 | |
| 25/08/2025 |
14.00
|
229,500 | 14.19 | 14.19 | 13.81 | 0 | 0 | 0 | |
| 22/08/2025 |
14.14
|
280,500 | 14.14 | 14.23 | 13.86 | 0 | 0 | 0 | |
| 21/08/2025 |
14.14
|
381,700 | 14.19 | 14.23 | 14.09 | 0 | 0 | 0 | |
| 20/08/2025 |
14.19
|
393,000 | 14.47 | 14.47 | 14.09 | 0 | 0 | 0 | |
| 19/08/2025 |
15.45
|
434,500 | 15.45 | 15.60 | 15.35 | 0 | 0 | 0 | |
| 18/08/2025 |
14.33
|
188,700 | 14.33 | 14.38 | 14.23 | 0 | 0 | 0 | |
| 15/08/2025 |
14.28
|
460,000 | 14.33 | 14.47 | 14.19 | 0 | 0 | 0 | |
| 14/08/2025 |
14.28
|
487,400 | 14.28 | 14.38 | 14.23 | 0 | 0 | 0 | |
| 13/08/2025 |
14.28
|
248,700 | 14.33 | 14.38 | 14.23 | 0 | 0 | 0 | |
| 12/08/2025 |
14.23
|
457,900 | 14.38 | 14.42 | 14.19 | 0 | 0 | 0 | |
| 11/08/2025 |
14.19
|
585,600 | 14.42 | 14.42 | 14.19 | 0 | 0 | 0 | |
| 08/08/2025 |
14.33
|
627,300 | 14.28 | 14.42 | 14.19 | 0 | 0 | 0 | |
| 07/08/2025 |
14.23
|
611,400 | 14.56 | 14.56 | 14.19 | 0 | 0 | 0 | |
| 06/08/2025 |
14.42
|
386,500 | 14.42 | 14.56 | 14.23 | 0 | 0 | 0 | |
| 05/08/2025 |
14.42
|
649,000 | 14.61 | 14.61 | 14.38 | 0 | 0 | 0 | |
| 04/08/2025 |
14.56
|
112,700 | 14.56 | 14.61 | 14.52 | 0 | 0 | 0 | |
| 01/08/2025 |
14.56
|
375,100 | 14.66 | 14.98 | 14.56 | 0 | 0 | 0 | |
| 31/07/2025 |
14.66
|
87,100 | 14.70 | 14.70 | 14.61 | 0 | 0 | 0 | |
| 30/07/2025 |
14.66
|
72,200 | 15.03 | 15.03 | 14.56 | 0 | 0 | 0 | |
| 29/07/2025 |
14.75
|
911,900 | 14.66 | 15.17 | 14.52 | 0 | 0 | 0 | |
| 28/07/2025 |
14.56
|
334,600 | 14.75 | 14.80 | 14.52 | 0 | 0 | 0 | |
| 25/07/2025 |
14.75
|
98,400 | 14.80 | 14.84 | 14.61 | 0 | 0 | 0 | |
| 24/07/2025 |
14.75
|
37,900 | 14.70 | 14.75 | 14.56 | 0 | 0 | 0 | |