| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 1.25% | 2,200 | 0 | 0 |
15.40
18.30
16.20
|
|
2 tháng
(2026-04-20) |
0.40 | 2.53% | 8,800 | -400 | 0 |
15.20
18.30
16.20
|
|
3 tháng
(2026-03-19) |
0.20 | 1.25% | 23,100 | -400 | 0 |
15
18.30
16.20
|
|
6 tháng
(2025-12-19) |
-1.90 | -10.50% | 40,400 | -400 | 0 |
15
18.30
16.20
|
|
12 tháng
(2025-06-23) |
1.49 | 10.13% | 260,900 | 3,600 | 0.1 |
14.24
19.90
16.20
|
|
24 tháng
(2024-06-27) |
1.36 | 9.16% | 555,350 | 15,600 | 0.3 |
12.86
19.90
16.20
|
|
36 tháng
(2023-07-03) |
1.18 | 7.88% | 666,446 | 27,400 | 0.4 |
12.86
19.90
16.20
|
|
60 tháng
(2021-08-16) |
1.55 | 10.55% | 1,386,504 | 31,000 | 0.5 |
12.86
19.90
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 31/03/2025 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 28/03/2025 |
14.33
|
2,600 | 14.62 | 14.71 | 14.33 | 0 | 0 | 0 | |
| 27/03/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 26/03/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 25/03/2025 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 24/03/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 21/03/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 20/03/2025 |
14.71
|
3,200 | 16.23 | 16.23 | 14.71 | 0 | 1,000 | -0.0 | |
| 19/03/2025 |
14.24
|
1,700 | 14.43 | 14.71 | 14.24 | 0 | 0 | 0 | |
| 18/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 17/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 14/03/2025 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 13/03/2025 |
14.71
|
200 | 16.61 | 16.61 | 14.71 | 0 | 0 | 0 | |
| 12/03/2025 |
14.71
|
200 | 14.52 | 14.71 | 14.52 | 0 | 0 | 0 | |
| 11/03/2025 |
14.52
|
200 | 14.62 | 14.62 | 14.52 | 0 | 0 | 0 | |
| 10/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 07/03/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 06/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 05/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 04/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 03/03/2025 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 28/02/2025 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 27/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 26/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 21/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 20/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 19/02/2025 |
15.56
|
300 | 15.75 | 15.75 | 13.76 | 0 | 0 | 0 | |
| 18/02/2025 |
14.99
|
600 | 13.48 | 15.09 | 13.48 | 0 | 0 | 0 | |
| 17/02/2025 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 14/02/2025 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 13/02/2025 |
14.24
|
6,100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 12/02/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 11/02/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 10/02/2025 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 07/02/2025 |
15.66
|
2,500 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 06/02/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 05/02/2025 |
18.32
|
109 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 04/02/2025 |
16.04
|
106 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 03/02/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 24/01/2025 |
14.24
|
6,100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 23/01/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 22/01/2025 |
14.24
|
1,500 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 21/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 20/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 17/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 16/01/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 15/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 14/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 13/01/2025 |
14.24
|
1,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 10/01/2025 |
14.24
|
4,400 | 14.24 | 14.24 | 14.24 | 4,400 | 0 | 0.1 | |
| 09/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 08/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 07/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 06/01/2025 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 2,000 | 0 | 0.0 | |
| 03/01/2025 |
14.24
|
5,000 | 14.24 | 14.24 | 14.24 | 5,000 | 0 | 0.1 | |
| 02/01/2025 |
14.24
|
3,000 | 14.24 | 14.24 | 14.24 | 2,000 | 0 | 0.0 | |
| 31/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 30/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 27/12/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 26/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 25/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 24/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 23/12/2024 |
14.43
|
2,501 | 14.24 | 14.43 | 14.24 | 500 | 0 | 0.0 | |
| 20/12/2024 |
14.14
|
1,400 | 14.43 | 14.43 | 14.14 | 0 | 0 | 0 | |
| 19/12/2024 |
13.29
|
2,600 | 14.24 | 14.24 | 13.29 | 600 | 0 | 0.0 | |
| 18/12/2024 |
15.18
|
600 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 17/12/2024 |
14.14
|
200 | 16.23 | 16.23 | 14.14 | 0 | 0 | 0 | |
| 16/12/2024 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 13/12/2024 |
14.05
|
2,800 | 13.76 | 14.05 | 13.76 | 2,000 | 0 | 0.0 | |
| 12/12/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 11/12/2024 |
14.14
|
1,700 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 10/12/2024 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 09/12/2024 |
14.24
|
200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 06/12/2024 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 05/12/2024 |
14.62
|
200 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 04/12/2024 |
14.71
|
20,200 | 13.00 | 14.71 | 13.00 | 0 | 0 | 0 | |
| 03/12/2024 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 02/12/2024 |
14.71
|
200 | 15.18 | 15.18 | 14.71 | 0 | 0 | 0 | |
| 29/11/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 28/11/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/11/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 26/11/2024 |
14.71
|
200 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 25/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 22/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 21/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 20/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/11/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 18/11/2024 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 15/11/2024 |
14.29
|
10 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 14/11/2024 |
14.29
|
1,600 | 12.59 | 14.29 | 12.59 | 0 | 0 | 0 | |
| 13/11/2024 |
14.29
|
1,000 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 12/11/2024 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 11/11/2024 |
14.29
|
1,601 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 08/11/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 07/11/2024 |
14.92
|
1,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 06/11/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 05/11/2024 |
16.08
|
200 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |