| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.90 | -11.38% | 13,000 | -500 | 0 |
14.80
16.70
14.80
|
|
2 tháng
(2026-04-13) |
-1.30 | -8.07% | 18,800 | -500 | 0 |
14.80
16.95
14.80
|
|
3 tháng
(2026-03-16) |
-1.90 | -11.38% | 37,600 | -500 | 0 |
14.80
17
14.80
|
|
6 tháng
(2025-12-15) |
-2.30 | -13.45% | 111,700 | -1,700 | -0.0 |
14.80
18
14.80
|
|
12 tháng
(2025-06-17) |
-2.28 | -13.34% | 521,000 | 2,800 | 0.0 |
14.80
18.90
14.80
|
|
24 tháng
(2024-06-24) |
0.19 | 1.30% | 959,700 | -6,530 | -0.1 |
14.35
19.02
14.80
|
|
36 tháng
(2023-06-28) |
3.79 | 34.46% | 1,676,800 | -23,430 | -0.4 |
10.55
19.02
14.80
|
|
60 tháng
(2021-07-08) |
3.68 | 33.10% | 2,754,600 | -9,000 | 0.5 |
9.74
21.30
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
17.66
|
1,300 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 26/03/2025 |
18.12
|
3,400 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 25/03/2025 |
18.57
|
400 | 18.89 | 18.89 | 18.57 | 0 | 0 | 0 | |
| 24/03/2025 |
18.57
|
200 | 18.80 | 18.80 | 18.57 | 0 | 0 | 0 | |
| 21/03/2025 |
18.93
|
100 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 20/03/2025 |
18.98
|
1,600 | 18.21 | 18.98 | 17.76 | 0 | 0 | 0 | |
| 19/03/2025 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 18/03/2025 |
19.02
|
1,900 | 18.84 | 19.02 | 18.84 | 0 | 0 | 0 | |
| 17/03/2025 |
18.84
|
600 | 17.76 | 18.84 | 17.76 | 0 | 0 | 0 | |
| 14/03/2025 |
18.71
|
500 | 17.53 | 18.71 | 17.53 | 0 | 0 | 0 | |
| 13/03/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 12/03/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 11/03/2025 |
18.84
|
700 | 18.84 | 18.84 | 18.66 | 0 | 0 | 0 | |
| 10/03/2025 |
18.12
|
1,700 | 17.76 | 18.48 | 17.76 | 0 | 100 | -0.0 | |
| 07/03/2025 |
17.76
|
2,300 | 17.57 | 17.76 | 17.57 | 0 | 0 | 0 | |
| 06/03/2025 |
17.66
|
700 | 16.35 | 17.66 | 16.35 | 0 | 0 | 0 | |
| 05/03/2025 |
16.94
|
1,200 | 16.85 | 17.03 | 16.85 | 100 | 0 | 0.0 | |
| 04/03/2025 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 03/03/2025 |
17.66
|
700 | 17.66 | 17.66 | 16.76 | 0 | 0 | 0 | |
| 28/02/2025 |
17.21
|
1,100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 27/02/2025 |
16.94
|
200 | 18.03 | 18.03 | 16.94 | 0 | 50 | -0.0 | |
| 26/02/2025 |
17.21
|
2,800 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 25/02/2025 |
17.21
|
4,300 | 17.21 | 17.48 | 17.21 | 0 | 0 | 0 | |
| 24/02/2025 |
17.21
|
1,100 | 17.21 | 17.21 | 17.17 | 900 | 0 | 0.0 | |
| 21/02/2025 |
16.67
|
600 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 20/02/2025 |
16.99
|
400 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/02/2025 |
16.76
|
3,700 | 16.85 | 16.85 | 16.76 | 200 | 0 | 0.0 | |
| 18/02/2025 |
16.76
|
1,000 | 17.12 | 17.12 | 16.76 | 800 | 0 | 0.0 | |
| 17/02/2025 |
16.58
|
600 | 16.35 | 16.58 | 16.35 | 0 | 0 | 0 | |
| 14/02/2025 |
16.49
|
1,700 | 16.58 | 16.58 | 16.49 | 0 | 0 | 0 | |
| 13/02/2025 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
| 12/02/2025 |
16.40
|
5,000 | 16.85 | 17.12 | 16.40 | 200 | 0 | 0.0 | |
| 11/02/2025 |
16.40
|
2,900 | 16.49 | 17.21 | 16.40 | 300 | 0 | 0.0 | |
| 10/02/2025 |
16.40
|
4,300 | 16.58 | 16.58 | 16.35 | 0 | 0 | 0 | |
| 07/02/2025 |
16.53
|
500 | 16.44 | 16.53 | 16.40 | 0 | 0 | 0 | |
| 06/02/2025 |
16.22
|
400 | 17.21 | 17.21 | 16.22 | 0 | 0 | 0 | |
| 05/02/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 04/02/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 03/02/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 24/01/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 23/01/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 22/01/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 21/01/2025 |
17.21
|
1,100 | 16.22 | 17.21 | 16.22 | 400 | 0 | 0.0 | |
| 20/01/2025 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 17/01/2025 |
17.21
|
1,600 | 17.08 | 17.21 | 17.08 | 0 | 0 | 0 | |
| 16/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 15/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 14/01/2025 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 13/01/2025 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 10/01/2025 |
16.76
|
700 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 09/01/2025 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 08/01/2025 |
16.76
|
400 | 17.44 | 17.44 | 16.76 | 0 | 0 | 0 | |
| 07/01/2025 |
16.40
|
2,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 06/01/2025 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 03/01/2025 |
17.03
|
1,700 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 02/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 31/12/2024 |
17.48
|
2,600 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 30/12/2024 |
17.48
|
800 | 17.39 | 17.48 | 17.39 | 0 | 0 | 0 | |
| 27/12/2024 |
17.44
|
600 | 17.48 | 17.48 | 17.44 | 0 | 0 | 0 | |
| 26/12/2024 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 25/12/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 24/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 23/12/2024 |
16.76
|
3,500 | 17.36 | 17.58 | 16.41 | 0 | 500 | -0.0 | |
| 20/12/2024 |
17.36
|
2,800 | 17.19 | 17.36 | 17.19 | 0 | 600 | -0.0 | |
| 19/12/2024 |
17.58
|
2,300 | 16.76 | 17.70 | 16.76 | 0 | 0 | 0 | |
| 18/12/2024 |
17.06
|
500 | 17.10 | 17.10 | 17.06 | 0 | 0 | 0 | |
| 17/12/2024 |
17.10
|
1,800 | 17.19 | 17.19 | 17.02 | 0 | 0 | 0 | |
| 16/12/2024 |
17.53
|
8,100 | 17.40 | 17.75 | 17.40 | 0 | 500 | -0.0 | |
| 13/12/2024 |
16.59
|
7,500 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 | |
| 12/12/2024 |
16.59
|
2,300 | 16.84 | 16.84 | 16.59 | 0 | 0 | 0 | |
| 11/12/2024 |
17.49
|
600 | 17.36 | 17.49 | 17.23 | 0 | 500 | -0.0 | |
| 10/12/2024 |
17.49
|
13,300 | 15.94 | 17.49 | 15.86 | 0 | 100 | -0.0 | |
| 09/12/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 06/12/2024 |
17.02
|
7,000 | 16.67 | 17.19 | 16.67 | 50 | 800 | -0.0 | |
| 05/12/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/12/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/12/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 02/12/2024 |
16.24
|
200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 29/11/2024 |
16.29
|
1,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 28/11/2024 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 27/11/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 26/11/2024 |
16.33
|
1,200 | 15.56 | 16.33 | 15.56 | 0 | 0 | 0 | |
| 25/11/2024 |
16.16
|
3,500 | 16.24 | 16.24 | 15.81 | 2,900 | 200 | 0.0 | |
| 22/11/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 21/11/2024 |
16.24
|
2,000 | 16.24 | 16.24 | 16.24 | 2,000 | 0 | 0.0 | |
| 20/11/2024 |
16.24
|
10,200 | 16.07 | 16.24 | 15.04 | 800 | 9,700 | -0.2 | |
| 19/11/2024 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 18/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 10 | 0 | |
| 15/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 14/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 13/11/2024 |
15.90
|
700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 12/11/2024 |
16.24
|
1,000 | 16.24 | 16.24 | 16.24 | 0 | 1,000 | -0.0 | |
| 11/11/2024 |
15.90
|
6,900 | 16.16 | 16.24 | 15.73 | 0 | 1,300 | -0.0 | |
| 08/11/2024 |
15.90
|
1,500 | 16.63 | 16.63 | 15.90 | 0 | 200 | -0.0 | |
| 07/11/2024 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 100 | 0 | 0.0 | |
| 06/11/2024 |
16.63
|
8,000 | 16.54 | 17.19 | 16.54 | 0 | 0 | 0 | |
| 05/11/2024 |
16.54
|
2,800 | 15.47 | 16.54 | 15.47 | 0 | 0 | 0 | |
| 04/11/2024 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 100 | 0 | 0.0 | |
| 01/11/2024 |
15.47
|
1,000 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 31/10/2024 |
15.51
|
700 | 16.33 | 16.33 | 15.51 | 0 | 0 | 0 | |