| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -3.09% | 12,800 | 0 | 0 |
15.70
16.50
15.70
|
|
2 tháng
(2026-03-02) |
-0.80 | -4.85% | 31,000 | 100 | 0.0 |
15.10
17
15.70
|
|
3 tháng
(2026-01-29) |
-0.85 | -5.14% | 54,300 | -1,000 | -0.0 |
15.10
17.15
15.70
|
|
6 tháng
(2025-10-31) |
-1.60 | -9.25% | 129,300 | 1,200 | 0.0 |
15.10
18
15.70
|
|
12 tháng
(2025-05-05) |
-1.04 | -6.22% | 574,100 | -12,000 | -0.2 |
15.10
18.90
15.70
|
|
24 tháng
(2024-05-09) |
2.13 | 15.73% | 1,082,400 | -26,330 | -0.5 |
13.57
19.02
15.70
|
|
36 tháng
(2023-05-15) |
3.67 | 30.54% | 1,805,300 | -19,830 | -0.4 |
9.74
19.02
15.70
|
|
60 tháng
(2021-05-25) |
4.43 | 39.36% | 2,796,500 | -8,400 | 0.5 |
9.74
21.30
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 30/10/2024 |
15.99
|
400 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 29/10/2024 |
15.99
|
1,800 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 28/10/2024 |
15.25
|
600 | 15.21 | 15.25 | 15.21 | 0 | 0 | 0 | |
| 25/10/2024 |
15.17
|
800 | 15.99 | 15.99 | 15.17 | 0 | 0 | 0 | |
| 24/10/2024 |
16.11
|
300 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 23/10/2024 |
15.60
|
200 | 15.64 | 15.64 | 15.60 | 0 | 0 | 0 | |
| 22/10/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 100 | 0 | 0.0 | |
| 21/10/2024 |
15.68
|
14,400 | 16.11 | 16.11 | 15.64 | 13,200 | 0 | 0.2 | |
| 18/10/2024 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 17/10/2024 |
16.63
|
800 | 15.64 | 16.63 | 15.64 | 100 | 0 | 0.0 | |
| 16/10/2024 |
16.67
|
1,700 | 16.59 | 16.67 | 16.54 | 0 | 0 | 0 | |
| 15/10/2024 |
16.59
|
600 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 | |
| 14/10/2024 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 800 | 0 | 0.0 | |
| 11/10/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/10/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 09/10/2024 |
16.33
|
2,000 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 | |
| 08/10/2024 |
16.33
|
1,400 | 15.64 | 16.33 | 15.47 | 0 | 400 | -0.0 | |
| 07/10/2024 |
15.64
|
600 | 15.64 | 15.64 | 15.64 | 0 | 600 | -0.0 | |
| 04/10/2024 |
15.73
|
1,800 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
| 03/10/2024 |
15.73
|
1,900 | 16.33 | 16.33 | 15.73 | 0 | 1,600 | -0.0 | |
| 02/10/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/10/2024 |
15.90
|
2,600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 30/09/2024 |
15.60
|
1,100 | 15.60 | 15.64 | 15.60 | 0 | 0 | 0 | |
| 27/09/2024 |
15.64
|
1,600 | 15.81 | 15.81 | 15.64 | 0 | 0 | 0 | |
| 26/09/2024 |
15.68
|
1,200 | 15.68 | 15.73 | 15.68 | 0 | 0 | 0 | |
| 25/09/2024 |
15.68
|
300 | 15.73 | 15.73 | 15.68 | 0 | 0 | 0 | |
| 24/09/2024 |
15.13
|
100 | 15.13 | 15.13 | 15.13 | 0 | 0 | 0 | |
| 23/09/2024 |
15.68
|
0 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 20/09/2024 |
15.68
|
1,800 | 15.47 | 15.68 | 15.47 | 0 | 100 | -0.0 | |