| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.50 | -8.88% | 48,000 | 21,800 | 0 |
15.10
17.30
15.10
|
|
2 tháng
(2026-04-20) |
-1 | -6.10% | 84,600 | 25,600 | 0 |
15.10
17.30
15.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -0.65% | 135,600 | 34,400 | -0.0 |
15.10
17.30
15.10
|
|
6 tháng
(2025-12-19) |
-0.40 | -2.53% | 218,400 | 39,000 | 0.0 |
15.10
17.30
15.10
|
|
12 tháng
(2025-06-23) |
-0.36 | -2.27% | 1,197,400 | -5,100 | -0.8 |
15.10
19.20
15.10
|
|
24 tháng
(2024-06-27) |
-0.25 | -1.61% | 1,686,633 | 2,270 | -0.6 |
14.49
19.20
15.10
|
|
36 tháng
(2023-07-03) |
5.16 | 50.32% | 2,503,062 | 55,440 | 0.3 |
10.24
19.20
15.10
|
|
60 tháng
(2021-07-13) |
10.33 | 203.70% | 4,903,811 | 133,940 | 0.8 |
4.33
19.20
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
16.60
|
2,800 | 16.50 | 16.70 | 16.50 | 0 | 1,000 | -0.0 | |
| 22/08/2025 |
16.60
|
11,900 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 21/08/2025 |
16.80
|
16,900 | 17.40 | 17.40 | 16.70 | 0 | 0 | 0 | |
| 20/08/2025 |
16.90
|
4,300 | 16.60 | 17 | 16.50 | 0 | 0 | 0 | |
| 19/08/2025 |
17
|
14,700 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 18/08/2025 |
17
|
4,700 | 17.10 | 17.30 | 16.70 | 0 | 0 | 0 | |
| 15/08/2025 |
17.20
|
11,400 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 14/08/2025 |
17.70
|
39,000 | 17.50 | 17.70 | 16.70 | 0 | 0 | 0 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 13/08/2025 |
17.70
|
58,300 | 19 | 19 | 17.50 | 0 | 100 | -0.0 | |
| 12/08/2025 |
19.20
|
47,500 | 19.20 | 19.38 | 18.93 | 1,000 | 100 | 0.0 | |
| 11/08/2025 |
19.20
|
84,400 | 17.84 | 19.20 | 17.84 | 0 | 5,400 | -0.1 | |
| 08/08/2025 |
17.66
|
43,800 | 17.48 | 17.66 | 17.30 | 100 | 0 | 0.0 | |
| 07/08/2025 |
17.48
|
21,200 | 17.39 | 17.57 | 17.39 | 0 | 0 | 0 | |
| 06/08/2025 |
17.30
|
33,100 | 17.48 | 17.48 | 17.03 | 0 | 0 | 0 | |
| 05/08/2025 |
17.48
|
67,500 | 17.66 | 17.66 | 17.21 | 0 | 0 | 0 | |
| 04/08/2025 |
17.21
|
33,800 | 17.21 | 17.21 | 16.94 | 0 | 0 | 0 | |
| 01/08/2025 |
17.12
|
32,100 | 17.48 | 17.48 | 16.85 | 0 | 2,000 | -0.0 | |
| 31/07/2025 |
17.21
|
39,300 | 17.21 | 17.30 | 16.94 | 0 | 0 | 0 | |
| 30/07/2025 |
16.94
|
2,600 | 17.21 | 17.21 | 16.75 | 0 | 0 | 0 | |
| 29/07/2025 |
17.21
|
18,900 | 17.03 | 17.21 | 16.94 | 0 | 0 | 0 | |
| 28/07/2025 |
16.94
|
44,000 | 15.94 | 17.03 | 15.94 | 0 | 3,700 | -0.1 | |
| 25/07/2025 |
16.30
|
7,600 | 17.03 | 17.12 | 15.94 | 0 | 0 | 0 | |
| 24/07/2025 |
15.85
|
8,100 | 15.85 | 15.85 | 15.67 | 0 | 0 | 0 | |
| 23/07/2025 |
15.85
|
300 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 22/07/2025 |
15.85
|
8,300 | 15.76 | 15.85 | 15.58 | 0 | 0 | 0 | |
| 21/07/2025 |
15.76
|
7,700 | 15.76 | 15.85 | 15.67 | 0 | 0 | 0 | |
| 18/07/2025 |
15.76
|
14,100 | 15.76 | 15.85 | 15.49 | 0 | 0 | 0 | |
| 17/07/2025 |
15.85
|
15,900 | 15.76 | 15.85 | 15.76 | 0 | 7,800 | -0.1 | |
| 16/07/2025 |
15.76
|
9,600 | 15.76 | 15.76 | 15.76 | 0 | 9,100 | -0.2 | |
| 15/07/2025 |
15.85
|
1,600 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 14/07/2025 |
15.85
|
1,200 | 15.85 | 15.94 | 15.76 | 0 | 0 | 0 | |
| 11/07/2025 |
15.85
|
9,600 | 15.67 | 15.94 | 15.67 | 0 | 0 | 0 | |
| 10/07/2025 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 09/07/2025 |
15.85
|
3,700 | 15.94 | 15.94 | 15.67 | 0 | 0 | 0 | |
| 08/07/2025 |
15.85
|
18,100 | 15.85 | 15.85 | 15.58 | 0 | 600 | -0.0 | |
| 07/07/2025 |
15.94
|
4,700 | 15.94 | 16.03 | 15.85 | 0 | 0 | 0 | |
| 04/07/2025 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 03/07/2025 |
16.12
|
3,300 | 16.03 | 16.12 | 15.94 | 0 | 0 | 0 | |
| 02/07/2025 |
16.03
|
1,200 | 16.12 | 16.12 | 15.94 | 0 | 0 | 0 | |
| 01/07/2025 |
15.94
|
2,700 | 16.21 | 16.21 | 15.94 | 0 | 0 | 0 | |
| 30/06/2025 |
15.94
|
1,100 | 16.21 | 16.21 | 15.85 | 0 | 0 | 0 | |
| 27/06/2025 |
15.67
|
9,300 | 15.67 | 15.85 | 15.67 | 0 | 8,200 | -0.1 | |
| 26/06/2025 |
15.85
|
3,900 | 15.76 | 15.76 | 15.58 | 0 | 100 | -0.0 | |
| 25/06/2025 |
15.94
|
800 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 | |
| 24/06/2025 |
16.21
|
15,400 | 15.67 | 16.21 | 15.67 | 0 | 10,000 | -0.2 | |
| 23/06/2025 |
15.76
|
7,200 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 | |
| 20/06/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 19/06/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 18/06/2025 |
16.03
|
5,900 | 15.76 | 15.94 | 15.67 | 0 | 0 | 0 | |
| 17/06/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 16/06/2025 |
16.03
|
4,700 | 16.21 | 16.21 | 15.76 | 0 | 0 | 0 | |
| 13/06/2025 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 12/06/2025 |
16.57
|
200 | 15.67 | 16.57 | 15.67 | 0 | 0 | 0 | |
| 11/06/2025 |
16.03
|
4,000 | 15.67 | 15.85 | 15.67 | 0 | 0 | 0 | |
| 10/06/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 09/06/2025 |
16.03
|
300 | 15.76 | 15.85 | 15.76 | 0 | 0 | 0 | |
| 06/06/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 05/06/2025 |
16.21
|
7,100 | 15.85 | 15.94 | 15.85 | 0 | 5,000 | -0.1 | |
| 04/06/2025 |
15.94
|
9,800 | 15.85 | 15.94 | 15.85 | 0 | 2,800 | -0.0 | |
| 03/06/2025 |
15.94
|
6,300 | 16.03 | 16.03 | 15.85 | 0 | 300 | -0.0 | |
| 02/06/2025 |
16.12
|
1,000 | 16.21 | 16.21 | 16.03 | 0 | 0 | 0 | |
| 30/05/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 29/05/2025 |
16.30
|
6,800 | 16.12 | 16.30 | 16.12 | 0 | 0 | 0 | |
| 28/05/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 27/05/2025 |
16.30
|
3,100 | 15.94 | 16.30 | 15.85 | 0 | 0 | 0 | |
| 26/05/2025 |
15.94
|
3,500 | 15.85 | 15.85 | 15.76 | 0 | 0 | 0 | |
| 23/05/2025 |
15.76
|
5,000 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 | |
| 22/05/2025 |
15.58
|
3,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 21/05/2025 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 20/05/2025 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 19/05/2025 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 16/05/2025 |
15.76
|
300 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 15/05/2025 |
15.76
|
2,900 | 15.67 | 15.85 | 14.76 | 0 | 0 | 0 | |
| 14/05/2025 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 13/05/2025 |
15.85
|
2,600 | 15.76 | 15.85 | 15.76 | 0 | 0 | 0 | |
| 12/05/2025 |
15.76
|
200 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 09/05/2025 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 08/05/2025 |
15.76
|
2,100 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 | |
| 07/05/2025 |
15.67
|
1,000 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 06/05/2025 |
15.67
|
9,500 | 15.49 | 15.67 | 15.40 | 0 | 0 | 0 | |
| 05/05/2025 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 29/04/2025 |
15.58
|
10,300 | 15.31 | 15.58 | 15.22 | 0 | 0 | 0 | |
| 28/04/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 25/04/2025 |
16.03
|
200 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 24/04/2025 |
16.12
|
5,900 | 16.21 | 16.21 | 16.12 | 0 | 0 | 0 | |
| 23/04/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 22/04/2025 |
16.30
|
5,600 | 15.31 | 16.30 | 15.22 | 0 | 0 | 0 | |
| 21/04/2025 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 18/04/2025 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 17/04/2025 |
16.03
|
500 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 16/04/2025 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 15/04/2025 |
16.48
|
3,400 | 15.85 | 17.57 | 15.58 | 0 | 0 | 0 | |
| 14/04/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 11/04/2025 |
16.03
|
2,500 | 15.12 | 16.03 | 15.12 | 0 | 0 | 0 | |
| 10/04/2025 |
16.21
|
8,900 | 15.40 | 16.21 | 15.40 | 0 | 4,400 | -0.1 | |
| 09/04/2025 |
14.94
|
900 | 15.03 | 15.03 | 14.76 | 0 | 200 | -0.0 | |
| 08/04/2025 |
14.49
|
4,000 | 15.94 | 15.94 | 14.49 | 0 | 0 | 0 | |
| 04/04/2025 |
15.94
|
2,100 | 16.48 | 16.48 | 15.94 | 0 | 0 | 0 | |
| 03/04/2025 |
15.76
|
5,800 | 15.40 | 16.75 | 15.40 | 100 | 0 | 0.0 | |
| 02/04/2025 |
17.03
|
400 | 17.03 | 17.03 | 16.85 | 0 | 0 | 0 | |