| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.20 | 1.60% | 106,900 | 0 | 0 |
12
13.40
13.40
|
|
2 tháng
(2026-05-29) |
0.52 | 4.25% | 155,700 | 0 | 0 |
12
13.40
13.40
|
|
3 tháng
(2026-04-29) |
0.23 | 1.87% | 274,400 | -100 | 0 |
11.82
13.40
13.40
|
|
6 tháng
(2026-01-29) |
-2.06 | -13.93% | 793,600 | -100 | 0 |
11.82
14.76
13.40
|
|
12 tháng
(2025-08-04) |
-5.41 | -29.86% | 3,207,000 | -200 | -0.0 |
11.82
19.14
13.40
|
|
24 tháng
(2024-08-07) |
5.30 | 71.57% | 13,584,307 | -2,900 | -0.0 |
6.96
23.13
13.40
|
|
36 tháng
(2023-08-14) |
4.11 | 47.78% | 13,804,102 | -21,500 | -0.2 |
5.52
23.13
13.40
|
|
60 tháng
(2021-08-23) |
-0.23 | -1.79% | 14,541,423 | -31,019 | -0.2 |
5.52
23.13
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 03/02/2025 |
8.09
|
26,300 | 8.15 | 8.22 | 7.90 | 0 | 0 | 0 | |
| 24/01/2025 |
8.15
|
16,600 | 8.28 | 8.28 | 8.09 | 0 | 0 | 0 | |
| 23/01/2025 |
8.15
|
7,300 | 8.03 | 8.15 | 8.03 | 0 | 0 | 0 | |
| 22/01/2025 |
8.09
|
51,312 | 7.97 | 8.28 | 7.90 | 0 | 0 | 0 | |
| 21/01/2025 |
8.03
|
56,500 | 8.28 | 8.28 | 7.97 | 0 | 0 | 0 | |
| 20/01/2025 |
8.22
|
51,800 | 8.28 | 8.28 | 8.15 | 0 | 2,700 | -0.0 | |
| 17/01/2025 |
8.28
|
21,500 | 8.15 | 8.28 | 8.15 | 0 | 0 | 0 | |
| 16/01/2025 |
8.22
|
18,900 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 15/01/2025 |
8.22
|
4,600 | 8.15 | 8.22 | 8.15 | 0 | 0 | 0 | |
| 14/01/2025 |
8.15
|
23,200 | 8.15 | 8.22 | 8.09 | 0 | 0 | 0 | |
| 13/01/2025 |
8.15
|
27,400 | 8.15 | 8.15 | 8.09 | 0 | 0 | 0 | |
| 10/01/2025 |
8.28
|
36,000 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 09/01/2025 |
8.41
|
33,901 | 8.22 | 8.47 | 8.15 | 0 | 0 | 0 | |
| 08/01/2025 |
8.28
|
25,900 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 | |
| 07/01/2025 |
8.22
|
59,200 | 8.47 | 8.47 | 8.15 | 0 | 0 | 0 | |
| 06/01/2025 |
8.47
|
39,309 | 8.41 | 8.53 | 8.34 | 0 | 0 | 0 | |
| 03/01/2025 |
8.41
|
37,868 | 8.41 | 8.47 | 8.34 | 0 | 0 | 0 | |
| 02/01/2025 |
8.47
|
6,520 | 8.53 | 8.53 | 8.47 | 0 | 0 | 0 | |
| 31/12/2024 |
8.47
|
18,278 | 8.53 | 8.53 | 8.41 | 0 | 0 | 0 | |
| 30/12/2024 |
8.59
|
34,705 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 27/12/2024 |
8.66
|
12,500 | 8.66 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 26/12/2024 |
8.66
|
175,800 | 8.47 | 8.66 | 8.34 | 0 | 0 | 0 | |
| 25/12/2024 |
8.47
|
205,113 | 8.66 | 8.66 | 8.47 | 0 | 0 | 0 | |
| 24/12/2024 |
8.72
|
119,900 | 8.78 | 9.03 | 8.72 | 0 | 0 | 0 | |
| 23/12/2024 |
8.78
|
135,118 | 8.47 | 8.97 | 8.47 | 0 | 0 | 0 | |
| 20/12/2024 |
8.47
|
115,302 | 8.15 | 8.59 | 8.15 | 0 | 0 | 0 | |
| 19/12/2024 |
8.15
|
70,400 | 8.09 | 8.15 | 8.09 | 0 | 0 | 0 | |
| 18/12/2024 |
8.15
|
60,503 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 17/12/2024 |
8.34
|
26,300 | 8.28 | 8.34 | 8.15 | 0 | 0 | 0 | |
| 16/12/2024 |
8.28
|
34,900 | 8.28 | 8.34 | 8.15 | 0 | 0 | 0 | |