| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.05 | -0.27% | 256,600 | -8,100 | -0.2 |
18.40
25.85
18.40
|
|
2 tháng
(2026-07-20) |
0.20 | 1.09% | 674,100 | 27,400 | 0.5 |
17.90
25.85
18.40
|
|
3 tháng
(2026-06-22) |
-2 | -9.71% | 1,124,000 | 28,800 | 0.5 |
17.90
25.85
18.40
|
|
6 tháng
(2026-03-23) |
-3.25 | -14.86% | 3,215,800 | -145,800 | -3.6 |
16.85
25.85
18.40
|
|
12 tháng
(2025-09-23) |
-2.74 | -12.85% | 10,273,500 | 93,900 | 2.3 |
16.85
25.85
18.40
|
|
24 tháng
(2024-09-30) |
5.24 | 39.23% | 32,000,800 | -1,800,900 | -38.1 |
13.28
25.85
18.40
|
|
36 tháng
(2023-10-04) |
5.86 | 46.01% | 36,741,600 | -3,199,572 | -61.4 |
11.94
25.85
18.40
|
|
60 tháng
(2021-10-14) |
6.84 | 58.11% | 48,279,400 | -1,336,081 | -27.1 |
10.65
25.85
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
20.93
|
318,000 | 21.25 | 21.53 | 20.75 | 5,000 | 0 | 0.1 | |
| 24/07/2025 |
21.25
|
219,600 | 20.98 | 21.48 | 20.61 | 7,000 | 0 | 0.2 | |
| 23/07/2025 |
20.75
|
512,400 | 21.66 | 22.17 | 20.75 | 3,500 | 0 | 0.1 | |
| 22/07/2025 |
21.43
|
335,300 | 21.11 | 22.53 | 20.98 | 2,000 | 10,700 | -0.2 | |
| 21/07/2025 |
21.11
|
1,435,300 | 21.11 | 21.11 | 20.70 | 0 | 417,900 | -9.6 | |
| 18/07/2025 |
19.74
|
450,300 | 19.74 | 19.74 | 19.74 | 1,000 | 20,000 | -0.4 | |
| 17/07/2025 |
18.46
|
288,900 | 17.59 | 18.46 | 17.59 | 0 | 300 | -0.0 | |
| 16/07/2025 |
17.27
|
94,300 | 17.04 | 17.31 | 16.95 | 0 | 0 | 0 | |
| 15/07/2025 |
16.90
|
39,700 | 16.95 | 17.04 | 16.81 | 4,200 | 5,800 | -0.0 | |
| 14/07/2025 |
16.85
|
33,600 | 16.67 | 16.85 | 16.67 | 0 | 0 | 0 | |
| 11/07/2025 |
16.72
|
84,900 | 16.72 | 16.76 | 16.62 | 10,200 | 0 | 0.2 | |
| 10/07/2025 |
16.76
|
46,100 | 16.72 | 16.95 | 16.72 | 0 | 0 | 0 | |
| 09/07/2025 |
16.85
|
66,000 | 16.67 | 16.95 | 16.67 | 2,500 | 0 | 0.0 | |
| 08/07/2025 |
16.90
|
46,200 | 16.58 | 16.95 | 16.58 | 4,100 | 0 | 0.1 | |
| 07/07/2025 |
16.81
|
36,400 | 16.95 | 16.99 | 16.76 | 0 | 4,700 | -0.1 | |
| 04/07/2025 |
16.85
|
70,600 | 17.22 | 17.22 | 16.67 | 0 | 2,700 | -0.0 | |
| 03/07/2025 |
16.76
|
75,800 | 16.62 | 16.90 | 16.62 | 0 | 0 | 0 | |
| 02/07/2025 |
16.85
|
94,600 | 16.67 | 17.13 | 16.67 | 1,000 | 3,500 | -0.0 | |
| 01/07/2025 |
16.85
|
110,100 | 16.58 | 16.85 | 16.49 | 0 | 100 | -0.0 | |
| 30/06/2025 |
16.58
|
173,800 | 16.35 | 16.67 | 16.26 | 7,200 | 0 | 0.1 | |
| 27/06/2025 |
16.17
|
16,400 | 16.12 | 16.17 | 16.03 | 200 | 0 | 0.0 | |
| 26/06/2025 |
16.12
|
30,300 | 16.17 | 16.21 | 15.98 | 5,600 | 0 | 0.1 | |
| 25/06/2025 |
16.17
|
109,300 | 16.21 | 16.21 | 16.03 | 3,400 | 0 | 0.1 | |
| 24/06/2025 |
16.21
|
46,900 | 16.26 | 16.30 | 16.17 | 0 | 0 | 0 | |
| 23/06/2025 |
16.26
|
19,500 | 16.17 | 16.26 | 16.12 | 0 | 0 | 0 | |
| 20/06/2025 |
16.17
|
17,500 | 16.26 | 16.26 | 16.17 | 0 | 100 | -0.0 | |
| 19/06/2025 |
16.26
|
27,100 | 16.26 | 16.26 | 16.17 | 0 | 300 | -0.0 | |
| 18/06/2025 |
16.26
|
61,800 | 16.17 | 16.30 | 16.17 | 500 | 11,600 | -0.2 | |
| 17/06/2025 |
16.26
|
76,900 | 16.26 | 16.26 | 16.12 | 0 | 3,400 | -0.1 | |
| 16/06/2025 |
16.26
|
41,700 | 16.21 | 16.30 | 16.21 | 0 | 0 | 0 | |
| 13/06/2025 |
16.21
|
92,400 | 16.26 | 16.26 | 16.12 | 800 | 0 | 0.0 | |
| 12/06/2025 |
16.26
|
54,300 | 16.26 | 16.35 | 16.21 | 0 | 0 | 0 | |
| 11/06/2025 |
16.26
|
54,500 | 16.17 | 16.30 | 16.17 | 0 | 0 | 0 | |
| 10/06/2025 |
16.17
|
40,500 | 16.21 | 16.30 | 16.17 | 400 | 0 | 0.0 | |
| 09/06/2025 |
16.17
|
52,900 | 16.30 | 16.35 | 16.12 | 0 | 0 | -0.1 | |
| 06/06/2025 |
16.30
|
93,400 | 16.35 | 16.49 | 16.26 | 0 | 0 | -0.0 | |
| 05/06/2025 |
16.40
|
61,300 | 16.44 | 16.53 | 16.35 | 0 | 0 | 0 | |
| 04/06/2025 |
16.58
|
78,500 | 16.49 | 16.62 | 16.49 | 0 | 0 | -0.1 | |
| 03/06/2025 |
16.62
|
53,600 | 16.44 | 16.67 | 16.44 | 5,300 | 0 | 0.1 | |
| 02/06/2025 |
16.62
|
116,300 | 16.12 | 16.67 | 16.12 | 800 | 0 | 0.0 | |
| 30/05/2025 |
16.21
|
135,700 | 16.21 | 16.49 | 16.12 | 12,400 | 0 | 0.2 | |
| 29/05/2025 |
16.30
|
357,000 | 16.58 | 16.67 | 16.21 | 48,700 | 0 | -1.8 | |
| 28/05/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 28/05/2025 |
16.67
|
228,000 | 16.99 | 16.99 | 16.67 | 7,500 | 0 | -1.0 | |
| 27/05/2025 |
16.99
|
235,400 | 16.87 | 17.03 | 16.74 | 5,000 | 2,200 | 0.1 | |
| 26/05/2025 |
16.78
|
225,100 | 17.03 | 17.07 | 16.70 | 1,800 | 0 | -0.1 | |
| 23/05/2025 |
16.87
|
125,100 | 16.78 | 16.87 | 16.78 | 6,100 | 0 | 0.1 | |
| 22/05/2025 |
16.78
|
221,000 | 16.62 | 16.95 | 16.57 | 14,400 | 0 | 0.3 | |
| 21/05/2025 |
16.66
|
132,400 | 16.62 | 16.70 | 16.45 | 1,100 | 0 | 0.0 | |
| 20/05/2025 |
16.57
|
152,200 | 16.66 | 16.70 | 16.53 | 500 | 0 | 0.0 | |
| 19/05/2025 |
16.66
|
97,900 | 16.74 | 16.74 | 16.62 | 2,800 | 0 | 0.1 | |
| 16/05/2025 |
16.70
|
37,400 | 16.57 | 16.78 | 16.57 | 300 | 0 | 0.0 | |
| 15/05/2025 |
16.66
|
98,100 | 16.74 | 16.78 | 16.49 | 0 | 0 | -0.0 | |
| 14/05/2025 |
16.74
|
97,900 | 16.95 | 16.95 | 16.74 | 0 | 0 | 0 | |
| 13/05/2025 |
16.87
|
150,100 | 16.99 | 17.03 | 16.78 | 53,200 | 1,500 | 1.0 | |
| 12/05/2025 |
16.82
|
225,000 | 16.70 | 17.12 | 16.66 | 1,200 | 500 | 0.0 | |
| 09/05/2025 |
16.66
|
122,800 | 17.03 | 17.03 | 16.53 | 5,800 | 10,000 | -0.1 | |
| 08/05/2025 |
16.87
|
547,300 | 15.82 | 16.91 | 15.78 | 21,900 | 51,000 | -0.6 | |
| 07/05/2025 |
15.82
|
50,200 | 15.91 | 15.91 | 15.78 | 0 | 0 | 0 | |
| 06/05/2025 |
15.78
|
93,500 | 16.03 | 16.03 | 15.78 | 0 | 0 | 0 | |
| 05/05/2025 |
15.86
|
80,700 | 15.99 | 15.99 | 15.74 | 0 | 0 | 0 | |
| 02/05/2025 |
14.28
|
6,000 | 14.28 | 14.36 | 14.28 | 400 | 0 | 0.0 | |
| 01/05/2025 |
13.78
|
5,500 | 13.82 | 13.82 | 13.73 | 3,000 | 0 | 0.0 | |
| 30/04/2025 |
15.36
|
27,600 | 15.45 | 15.57 | 15.36 | 0 | 0 | 0 | |
| 29/04/2025 |
15.74
|
143,200 | 15.70 | 15.82 | 15.66 | 200 | 46,500 | -0.9 | |
| 28/04/2025 |
15.66
|
119,200 | 15.57 | 15.74 | 15.49 | 5,400 | 22,000 | -0.3 | |
| 25/04/2025 |
15.66
|
70,000 | 15.74 | 15.74 | 15.49 | 5,100 | 0 | 0.1 | |
| 24/04/2025 |
15.61
|
73,200 | 15.66 | 15.66 | 15.45 | 1,200 | 0 | 0.0 | |
| 23/04/2025 |
15.66
|
84,800 | 15.49 | 15.70 | 15.32 | 700 | 0 | 0.0 | |
| 22/04/2025 |
15.28
|
172,100 | 15.74 | 15.74 | 14.86 | 3,500 | 2,500 | 0.0 | |
| 21/04/2025 |
15.74
|
116,600 | 15.99 | 15.99 | 15.32 | 0 | 2,300 | -0.0 | |
| 18/04/2025 |
15.86
|
212,700 | 15.70 | 16.20 | 15.70 | 26,700 | 37,800 | -0.2 | |
| 17/04/2025 |
15.70
|
275,200 | 15.95 | 15.95 | 15.45 | 6,000 | 199,300 | -3.6 | |
| 16/04/2025 |
15.40
|
409,500 | 15.03 | 15.95 | 15.03 | 1,700 | 190,300 | -3.5 | |
| 15/04/2025 |
14.95
|
87,800 | 14.86 | 15.03 | 14.78 | 600 | 16,600 | -0.3 | |
| 14/04/2025 |
14.86
|
40,100 | 14.78 | 14.86 | 14.65 | 0 | 300 | -0.0 | |
| 11/04/2025 |
14.78
|
60,300 | 14.78 | 14.90 | 14.57 | 0 | 200 | -0.0 | |
| 10/04/2025 |
14.99
|
210,600 | 15.03 | 15.15 | 14.78 | 2,700 | 55,900 | -1.0 | |
| 09/04/2025 |
14.19
|
91,900 | 14.15 | 14.24 | 14.11 | 5,000 | 0 | 0.1 | |
| 08/04/2025 |
14.15
|
117,000 | 14.44 | 14.53 | 14.15 | 3,400 | 10,700 | -0.1 | |
| 07/04/2025 |
15.36
|
70,600 | 15.70 | 15.70 | 15.20 | 0 | 2,700 | -0.0 | |
| 04/04/2025 |
14.40
|
153,400 | 13.82 | 14.40 | 13.82 | 0 | 48,000 | -0.8 | |
| 03/04/2025 |
14.28
|
376,900 | 14.86 | 14.86 | 14.03 | 900 | 215,600 | -3.7 | |
| 02/04/2025 |
15.03
|
30,000 | 15.03 | 15.03 | 14.99 | 0 | 18,000 | -0.3 | |
| 01/04/2025 |
15.03
|
9,400 | 14.95 | 15.03 | 14.95 | 0 | 4,000 | -0.1 | |
| 31/03/2025 |
14.95
|
37,900 | 15.20 | 15.20 | 14.95 | 0 | 9,000 | -0.2 | |
| 28/03/2025 |
15.24
|
120,000 | 15.20 | 15.36 | 15.11 | 9,500 | 62,600 | -1.0 | |
| 27/03/2025 |
15.11
|
42,200 | 15.03 | 15.15 | 15.03 | 17,200 | 23,500 | -0.1 | |
| 26/03/2025 |
15.03
|
30,200 | 15.11 | 15.11 | 15.03 | 5,000 | 14,200 | -0.2 | |
| 25/03/2025 |
15.11
|
18,700 | 14.99 | 15.15 | 14.99 | 5,000 | 6,000 | -0.0 | |
| 24/03/2025 |
14.99
|
40,900 | 15.07 | 15.07 | 14.95 | 1,000 | 23,300 | -0.4 | |
| 21/03/2025 |
15.07
|
13,000 | 14.95 | 15.07 | 14.95 | 0 | 4,000 | -0.1 | |
| 20/03/2025 |
14.95
|
27,900 | 14.95 | 15.03 | 14.95 | 2,200 | 20,000 | -0.3 | |
| 19/03/2025 |
14.99
|
62,400 | 14.99 | 15.03 | 14.82 | 900 | 44,500 | -0.8 | |
| 18/03/2025 |
15.03
|
26,200 | 14.86 | 15.07 | 14.86 | 0 | 11,000 | -0.2 | |
| 17/03/2025 |
14.86
|
35,300 | 15.03 | 15.03 | 14.82 | 0 | 11,300 | -0.2 | |
| 14/03/2025 |
14.95
|
57,200 | 14.86 | 15.07 | 14.86 | 2,500 | 22,700 | -0.4 | |
| 13/03/2025 |
14.86
|
74,300 | 14.90 | 14.90 | 14.78 | 1,500 | 32,300 | -0.5 | |
| 12/03/2025 |
14.95
|
75,200 | 15.15 | 15.15 | 14.95 | 100 | 35,700 | -0.6 | |
| 11/03/2025 |
15.20
|
46,500 | 15.36 | 15.40 | 15.07 | 1,800 | 22,000 | -0.4 | |
| 10/03/2025 |
15.36
|
48,700 | 15.49 | 15.49 | 15.36 | 0 | 26,700 | -0.5 | |