| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -2.27% | 45,600 | 0 | 0 |
12.80
13.20
12.90
|
|
2 tháng
(2026-07-13) |
0.90 | 7.50% | 280,600 | 0 | 0 |
12
14.30
12.90
|
|
3 tháng
(2026-06-15) |
0.30 | 2.38% | 345,500 | 0 | 0 |
12
14.30
12.90
|
|
6 tháng
(2026-03-16) |
-0.50 | -3.73% | 654,300 | -100 | 0 |
11.82
14.30
12.90
|
|
12 tháng
(2025-09-16) |
-5.05 | -28.12% | 2,866,000 | -200 | -0.0 |
11.82
18.74
12.90
|
|
24 tháng
(2024-09-23) |
5.69 | 78.82% | 13,791,589 | -2,900 | -0.0 |
6.96
23.13
12.90
|
|
36 tháng
(2023-09-27) |
0.10 | 0.81% | 14,006,002 | -21,500 | -0.2 |
5.52
23.13
12.90
|
|
60 tháng
(2021-10-07) |
0.56 | 4.55% | 14,621,943 | -24,419 | -0.0 |
5.52
23.13
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
22.17
|
18,200 | 22.17 | 22.97 | 22.09 | 0 | 0 | 0 | |
| 26/06/2025 |
22.09
|
12,500 | 22.33 | 22.33 | 21.54 | 0 | 0 | 0 | |
| 25/06/2025 |
21.93
|
48,000 | 22.41 | 23.37 | 21.93 | 0 | 0 | 0 | |
| 24/06/2025 |
22.33
|
9,300 | 21.54 | 22.49 | 21.54 | 0 | 0 | 0 | |
| 23/06/2025 |
21.93
|
13,000 | 21.30 | 22.97 | 21.30 | 0 | 0 | 0 | |
| 20/06/2025 |
21.30
|
22,700 | 20.18 | 21.30 | 19.14 | 0 | 0 | 0 | |
| 19/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
| 19/06/2025 |
20.58
|
21,000 | 20.34 | 21.22 | 19.86 | 0 | 0 | 0 | |
| 18/06/2025 |
20.11
|
26,500 | 19.91 | 20.46 | 19.77 | 0 | 0 | 0 | |
| 17/06/2025 |
20.11
|
87,500 | 18.86 | 20.74 | 18.86 | 0 | 0 | 0 | |
| 16/06/2025 |
18.93
|
51,800 | 18.66 | 19.07 | 18.66 | 0 | 0 | 0 | |
| 13/06/2025 |
18.66
|
42,300 | 18.73 | 18.86 | 18.45 | 0 | 0 | 0 | |
| 12/06/2025 |
18.93
|
23,300 | 18.93 | 18.93 | 18.45 | 0 | 0 | 0 | |
| 11/06/2025 |
18.93
|
18,800 | 18.93 | 19.21 | 18.80 | 0 | 0 | 0 | |
| 10/06/2025 |
18.86
|
20,200 | 19.56 | 19.56 | 18.73 | 0 | 0 | 0 | |
| 09/06/2025 |
19.42
|
37,000 | 19.14 | 20.46 | 19.14 | 0 | 0 | 0 | |
| 06/06/2025 |
19.14
|
71,100 | 18.38 | 20.18 | 18.38 | 0 | 0 | 0 | |
| 05/06/2025 |
18.38
|
31,300 | 17.69 | 18.45 | 17.69 | 0 | 0 | 0 | |
| 04/06/2025 |
18.24
|
40,800 | 18.31 | 18.86 | 17.89 | 0 | 0 | 0 | |
| 03/06/2025 |
18.38
|
25,300 | 18.31 | 18.73 | 18.31 | 0 | 0 | 0 | |
| 02/06/2025 |
18.31
|
43,000 | 18.03 | 18.45 | 17.89 | 0 | 0 | 0 | |
| 30/05/2025 |
18.03
|
33,800 | 17.34 | 18.66 | 17.34 | 0 | 0 | 0 | |
| 29/05/2025 |
17.69
|
57,100 | 18.38 | 18.45 | 17.48 | 0 | 0 | 0 | |
| 28/05/2025 |
18.38
|
44,700 | 18.86 | 18.86 | 18.03 | 0 | 0 | 0 | |
| 27/05/2025 |
18.86
|
69,600 | 17.76 | 18.86 | 17.34 | 0 | 0 | 0 | |
| 26/05/2025 |
17.76
|
66,400 | 16.37 | 17.76 | 16.16 | 0 | 0 | 0 | |
| 23/05/2025 |
16.16
|
20,000 | 16.16 | 16.65 | 15.95 | 0 | 0 | 0 | |
| 22/05/2025 |
16.16
|
17,900 | 16.30 | 16.44 | 15.95 | 0 | 0 | 0 | |
| 21/05/2025 |
16.30
|
32,400 | 16.71 | 16.71 | 15.81 | 0 | 0 | 0 | |
| 20/05/2025 |
16.71
|
12,800 | 17.27 | 17.41 | 16.65 | 0 | 0 | 0 | |
| 19/05/2025 |
17.27
|
75,000 | 15.95 | 17.69 | 15.95 | 0 | 0 | 0 | |
| 16/05/2025 |
16.37
|
48,300 | 16.09 | 16.51 | 15.95 | 0 | 0 | 0 | |
| 15/05/2025 |
16.16
|
42,500 | 16.65 | 16.65 | 15.67 | 0 | 0 | 0 | |
| 14/05/2025 |
16.37
|
45,400 | 16.92 | 17.06 | 15.54 | 0 | 0 | 0 | |
| 13/05/2025 |
16.37
|
432,300 | 17.34 | 17.34 | 15.61 | 0 | 0 | 0 | |
| 12/05/2025 |
17.27
|
98,600 | 18.38 | 18.80 | 17.20 | 0 | 0 | 0 | |
| 09/05/2025 |
17.27
|
68,800 | 16.16 | 17.27 | 16.09 | 0 | 0 | 0 | |
| 08/05/2025 |
15.74
|
126,700 | 17.76 | 17.76 | 16.09 | 0 | 0 | 0 | |
| 07/05/2025 |
16.16
|
212,500 | 14.70 | 16.16 | 14.70 | 0 | 0 | 0 | |
| 06/05/2025 |
14.70
|
160,600 | 13.80 | 14.70 | 13.39 | 0 | 0 | 0 | |
| 05/05/2025 |
13.39
|
46,200 | 13.73 | 13.73 | 12.90 | 0 | 0 | 0 | |
| 29/04/2025 |
13.39
|
105,200 | 14.36 | 14.63 | 13.04 | 0 | 0 | 0 | |
| 28/04/2025 |
14.36
|
176,300 | 13.87 | 14.36 | 13.11 | 0 | 0 | 0 | |
| 25/04/2025 |
13.11
|
81,900 | 12.00 | 13.11 | 11.79 | 0 | 0 | 0 | |
| 24/04/2025 |
11.93
|
122,800 | 11.51 | 12.00 | 11.03 | 0 | 0 | 0 | |
| 23/04/2025 |
11.58
|
2,500 | 11.86 | 11.86 | 11.37 | 0 | 0 | 0 | |
| 22/04/2025 |
11.31
|
461,700 | 11.31 | 11.31 | 11.03 | 0 | 0 | 0 | |
| 21/04/2025 |
10.33
|
17,200 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
| 18/04/2025 |
9.43
|
2,000 | 9.57 | 9.57 | 9.43 | 0 | 0 | 0 | |
| 17/04/2025 |
9.22
|
10,000 | 9.09 | 9.22 | 9.02 | 0 | 0 | 0 | |
| 16/04/2025 |
9.29
|
2,500 | 9.22 | 9.29 | 9.22 | 0 | 0 | 0 | |
| 15/04/2025 |
9.22
|
19,900 | 9.09 | 9.22 | 8.88 | 0 | 0 | 0 | |
| 14/04/2025 |
9.16
|
36,000 | 9.02 | 9.16 | 9.02 | 0 | 0 | 0 | |
| 11/04/2025 |
9.02
|
35,500 | 9.36 | 9.36 | 8.67 | 0 | 0 | 0 | |
| 10/04/2025 |
8.95
|
1,600 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/04/2025 |
8.18
|
66,700 | 8.11 | 8.25 | 7.70 | 0 | 0 | 0 | |
| 08/04/2025 |
8.11
|
64,800 | 8.81 | 8.81 | 8.11 | 0 | 0 | 0 | |
| 04/04/2025 |
8.95
|
76,200 | 8.39 | 9.02 | 8.32 | 0 | 0 | 0 | |
| 03/04/2025 |
9.16
|
47,300 | 9.99 | 9.99 | 9.16 | 0 | 0 | 0 | |
| 02/04/2025 |
10.13
|
39,300 | 10.06 | 10.20 | 10.06 | 0 | 0 | 0 | |
| 01/04/2025 |
9.99
|
37,600 | 9.71 | 9.99 | 9.71 | 0 | 0 | 0 | |
| 31/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 31/03/2025 |
9.64
|
80,300 | 10.68 | 10.68 | 9.64 | 0 | 0 | 0 | |
| 28/03/2025 |
9.85
|
43,800 | 10.10 | 10.10 | 9.79 | 0 | 0 | 0 | |
| 27/03/2025 |
10.04
|
80,100 | 9.79 | 10.10 | 9.79 | 0 | 0 | 0 | |
| 26/03/2025 |
9.79
|
20,400 | 9.53 | 9.79 | 9.53 | 0 | 0 | 0 | |
| 25/03/2025 |
9.79
|
52,200 | 9.72 | 9.79 | 9.66 | 0 | 0 | 0 | |
| 24/03/2025 |
9.79
|
50,600 | 9.79 | 9.91 | 9.66 | 0 | 0 | 0 | |
| 21/03/2025 |
9.79
|
24,900 | 9.79 | 9.79 | 9.66 | 0 | 0 | 0 | |
| 20/03/2025 |
9.79
|
37,300 | 9.60 | 9.91 | 9.60 | 0 | 0 | 0 | |
| 19/03/2025 |
9.60
|
32,700 | 9.66 | 9.72 | 9.53 | 0 | 0 | 0 | |
| 18/03/2025 |
9.72
|
47,300 | 9.97 | 9.97 | 9.53 | 0 | 0 | 0 | |
| 17/03/2025 |
9.97
|
115,400 | 9.85 | 10.10 | 9.72 | 0 | 0 | 0 | |
| 14/03/2025 |
9.72
|
132,000 | 9.53 | 9.91 | 9.41 | 0 | 0 | 0 | |
| 13/03/2025 |
9.53
|
54,000 | 9.53 | 9.60 | 9.47 | 0 | 0 | 0 | |
| 12/03/2025 |
9.53
|
74,500 | 9.35 | 9.60 | 9.35 | 0 | 0 | 0 | |
| 11/03/2025 |
9.35
|
41,600 | 9.16 | 9.35 | 9.10 | 0 | 0 | 0 | |
| 10/03/2025 |
9.28
|
48,300 | 9.28 | 9.41 | 9.10 | 0 | 0 | 0 | |
| 07/03/2025 |
9.28
|
26,100 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 06/03/2025 |
9.28
|
158,300 | 9.10 | 9.35 | 9.10 | 0 | 0 | 0 | |
| 05/03/2025 |
9.03
|
49,700 | 9.10 | 9.22 | 8.97 | 0 | 0 | 0 | |
| 04/03/2025 |
9.03
|
150,700 | 8.53 | 9.10 | 8.53 | 0 | 0 | 0 | |
| 03/03/2025 |
8.53
|
28,500 | 8.41 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 28/02/2025 |
8.47
|
29,900 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 | |
| 27/02/2025 |
8.34
|
136,000 | 8.53 | 8.66 | 8.34 | 0 | 0 | 0 | |
| 26/02/2025 |
8.78
|
42,700 | 9.16 | 9.16 | 8.53 | 0 | 0 | 0 | |
| 25/02/2025 |
8.84
|
264,100 | 8.09 | 8.84 | 8.09 | 0 | 0 | 0 | |
| 24/02/2025 |
8.09
|
23,100 | 7.97 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 21/02/2025 |
7.97
|
11,400 | 7.97 | 8.09 | 7.97 | 0 | 0 | 0 | |
| 20/02/2025 |
8.09
|
13,700 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 | |
| 19/02/2025 |
8.09
|
7,900 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 18/02/2025 |
7.97
|
20,300 | 8.03 | 8.03 | 7.90 | 0 | 0 | 0 | |
| 17/02/2025 |
8.03
|
26,900 | 8.09 | 8.22 | 7.90 | 0 | 0 | 0 | |
| 14/02/2025 |
8.03
|
27,600 | 7.97 | 8.03 | 7.90 | 0 | 0 | 0 | |
| 13/02/2025 |
7.97
|
2,200 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 | |
| 12/02/2025 |
7.90
|
29,508 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 | |
| 11/02/2025 |
8.03
|
10,417 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 | |
| 10/02/2025 |
8.03
|
42,300 | 8.09 | 8.15 | 8.03 | 0 | 0 | 0 | |
| 07/02/2025 |
8.09
|
3,300 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 | |
| 06/02/2025 |
8.03
|
32,405 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 | |
| 05/02/2025 |
8.15
|
52,500 | 7.97 | 8.15 | 7.90 | 0 | 0 | 0 | |
| 04/02/2025 |
8.09
|
39,600 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 | |