| 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) |
-2.30 | -14.29% | 13,300 | -2,100 | 0 |
13.80
16.10
13.80
|
|
2 tháng
(2026-07-13) |
-0.70 | -4.83% | 18,200 | -1,800 | 0 |
13.80
16.10
13.80
|
|
3 tháng
(2026-06-15) |
-0.70 | -4.83% | 23,500 | -1,800 | 0 |
13.80
16.10
13.80
|
|
6 tháng
(2026-03-16) |
-2.90 | -17.37% | 62,300 | -2,300 | 0 |
13.80
17
13.80
|
|
12 tháng
(2025-09-16) |
-4.10 | -22.91% | 221,200 | -1,000 | 0.0 |
13.80
18.70
13.80
|
|
24 tháng
(2024-09-23) |
-1.88 | -12.01% | 836,000 | -8,530 | -0.1 |
13.80
19.02
13.80
|
|
36 tháng
(2023-09-27) |
2.12 | 18.20% | 1,515,600 | -36,230 | -0.6 |
10.98
19.02
13.80
|
|
60 tháng
(2021-10-07) |
2.80 | 25.42% | 2,676,900 | -14,400 | 0.5 |
9.74
21.30
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
16.55
|
2,500 | 16.65 | 16.65 | 16.55 | 0 | 0 | 0 | |
| 26/06/2025 |
16.70
|
700 | 16.17 | 16.74 | 16.17 | 0 | 0 | 0 | |
| 25/06/2025 |
16.17
|
4,500 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
| 24/06/2025 |
16.12
|
4,100 | 16.70 | 16.70 | 16.12 | 0 | 0 | 0 | |
| 23/06/2025 |
16.70
|
5,200 | 16.74 | 16.84 | 16.60 | 0 | 0 | 0 | |
| 20/06/2025 |
16.74
|
5,200 | 16.26 | 16.74 | 16.12 | 0 | 0 | 0 | |
| 19/06/2025 |
16.26
|
300 | 16.36 | 16.36 | 16.26 | 100 | 0 | 0.0 | |
| 18/06/2025 |
16.26
|
800 | 16.74 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 17/06/2025 |
17.08
|
3,200 | 16.22 | 17.08 | 16.22 | 0 | 0 | 0 | |
| 16/06/2025 |
16.22
|
200 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 13/06/2025 |
16.22
|
1,000 | 16.17 | 16.26 | 16.17 | 300 | 0 | 0.0 | |
| 12/06/2025 |
16.17
|
400 | 16.55 | 16.55 | 16.17 | 100 | 0 | 0.0 | |
| 11/06/2025 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 10/06/2025 |
16.36
|
2,500 | 16.26 | 16.41 | 16.26 | 0 | 0 | 0 | |
| 09/06/2025 |
16.17
|
900 | 16.74 | 16.74 | 16.17 | 0 | 0 | 0 | |
| 06/06/2025 |
16.26
|
4,300 | 16.26 | 16.26 | 16.07 | 0 | 0 | 0 | |
| 05/06/2025 |
16.26
|
3,100 | 16.74 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 04/06/2025 |
16.26
|
1,200 | 17.13 | 17.13 | 16.26 | 0 | 0 | 0 | |
| 03/06/2025 |
16.26
|
2,800 | 16.26 | 16.74 | 16.26 | 0 | 0 | 0 | |
| 02/06/2025 |
16.17
|
16,300 | 16.93 | 16.93 | 16.17 | 0 | 16,200 | -0.3 | |
| 30/05/2025 |
16.98
|
400 | 17.56 | 17.56 | 16.98 | 0 | 0 | 0 | |
| 29/05/2025 |
16.41
|
500 | 16.46 | 16.46 | 16.41 | 0 | 0 | 0 | |
| 28/05/2025 |
16.31
|
2,100 | 16.84 | 16.84 | 16.31 | 0 | 0 | 0 | |
| 27/05/2025 |
16.84
|
1,500 | 16.55 | 16.84 | 16.50 | 0 | 0 | 0 | |
| 26/05/2025 |
16.55
|
500 | 16.84 | 16.84 | 16.55 | 0 | 0 | 0 | |
| 23/05/2025 |
16.74
|
700 | 16.84 | 16.84 | 16.74 | 0 | 0 | 0 | |
| 22/05/2025 |
16.74
|
5,200 | 17.13 | 17.13 | 16.46 | 0 | 0 | 0 | |
| 21/05/2025 |
17.17
|
700 | 16.12 | 17.17 | 15.98 | 0 | 0 | 0 | |
| 20/05/2025 |
16.12
|
1,200 | 16.26 | 16.26 | 16.12 | 0 | 0 | 0 | |
| 19/05/2025 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 16/05/2025 |
16.84
|
12,500 | 16.55 | 16.84 | 15.60 | 0 | 0 | 0 | |
| 15/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/05/2025 |
16.74
|
3,800 | 16.84 | 16.84 | 16.74 | 0 | 0 | 0 | |
| 14/05/2025 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 13/05/2025 |
16.65
|
900 | 17.16 | 17.16 | 16.55 | 0 | 0 | 0 | |
| 12/05/2025 |
17.21
|
600 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 09/05/2025 |
16.69
|
1,600 | 16.32 | 16.74 | 16.28 | 300 | 0 | 0 | |
| 08/05/2025 |
17.21
|
200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 07/05/2025 |
16.74
|
200 | 16.74 | 16.74 | 16.74 | 200 | 0 | 0 | |
| 06/05/2025 |
17.30
|
1,900 | 16.74 | 17.30 | 16.74 | 0 | 0 | 0 | |
| 05/05/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 29/04/2025 |
16.74
|
1,200 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 28/04/2025 |
16.74
|
300 | 15.76 | 16.74 | 15.76 | 0 | 0 | 0 | |
| 25/04/2025 |
16.23
|
200 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 24/04/2025 |
16.28
|
400 | 16.37 | 16.37 | 16.28 | 0 | 0 | 0 | |
| 23/04/2025 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 22/04/2025 |
16.04
|
6,300 | 17.21 | 17.21 | 15.95 | 0 | 0 | 0 | |
| 21/04/2025 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 18/04/2025 |
17.11
|
9,100 | 16.88 | 17.11 | 16.88 | 0 | 0 | 0 | |
| 17/04/2025 |
16.97
|
1,000 | 15.90 | 16.97 | 15.90 | 0 | 0 | 0 | |
| 16/04/2025 |
15.90
|
2,100 | 16.00 | 16.09 | 15.90 | 0 | 0 | 0 | |
| 15/04/2025 |
15.95
|
1,800 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 14/04/2025 |
15.86
|
700 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 11/04/2025 |
15.53
|
100 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
| 10/04/2025 |
16.18
|
600 | 15.81 | 16.18 | 15.81 | 0 | 0 | 0 | |
| 09/04/2025 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 20 | -0.0 | |
| 08/04/2025 |
16.28
|
500 | 16.74 | 16.74 | 16.28 | 0 | 0 | 0 | |
| 04/04/2025 |
16.74
|
1,500 | 16.74 | 16.74 | 16.74 | 900 | 0 | 0.0 | |
| 03/04/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/04/2025 |
16.74
|
3,900 | 17.21 | 17.21 | 16.42 | 0 | 0 | 0 | |
| 02/04/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 01/04/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 31/03/2025 |
17.44
|
3,500 | 17.12 | 17.66 | 16.44 | 0 | 0 | 0 | |
| 28/03/2025 |
17.66
|
100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 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 | |