| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
4.50 | 26.95% | 644,200 | -5,600 | -0.1 |
16.30
23.90
23.90
|
|
2 tháng
(2025-10-06) |
4 | 23.26% | 752,400 | 300 | -0.0 |
16.30
23.90
23.90
|
|
3 tháng
(2025-09-05) |
3.70 | 21.14% | 959,100 | 16,700 | 0.3 |
16.30
23.90
23.90
|
|
6 tháng
(2025-06-09) |
4.12 | 24.12% | 1,868,700 | 30,900 | 0.5 |
16.30
23.90
23.90
|
|
12 tháng
(2024-12-09) |
4.66 | 28.16% | 3,138,104 | 30,900 | 0.5 |
16.18
23.90
23.90
|
|
24 tháng
(2023-12-15) |
7.87 | 59.04% | 4,333,730 | 30,570 | 0.5 |
13.16
23.90
23.90
|
|
36 tháng
(2022-12-20) |
5.89 | 38.43% | 5,395,181 | 30,570 | 0.5 |
12.07
23.90
23.90
|
|
60 tháng
(2020-12-30) |
12.08 | 132.56% | 8,397,204 | 52,070 | 1.0 |
8.80
23.90
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
22.70
|
53,400 | 23.50 | 23.50 | 22 | 0 | 0 | 0 | |
| 04/12/2025 |
23.90
|
165,400 | 22.30 | 24.10 | 21.30 | 0 | 0 | 0 | |
| 03/12/2025 |
21.20
|
203,200 | 21.20 | 21.20 | 19.60 | 0 | 0 | 0 | |
| 02/12/2025 |
18.90
|
157,000 | 16.80 | 18.90 | 16.80 | 0 | 4,000 | -0.1 | |
| 01/12/2025 |
16.80
|
154,500 | 16.70 | 17.20 | 16.10 | 0 | 1,600 | -0.0 | |
| 28/11/2025 |
16.30
|
2,100 | 16.40 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 27/11/2025 |
16.40
|
3,000 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 26/11/2025 |
16.30
|
9,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 25/11/2025 |
16.30
|
1,600 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 | |
| 24/11/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/11/2025 |
16.40
|
16,500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/11/2025 |
16.40
|
21,000 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 19/11/2025 |
16.40
|
11,300 | 16.70 | 17.20 | 16.40 | 0 | 0 | 0 | |
| 18/11/2025 |
16.40
|
21,400 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 17/11/2025 |
16.40
|
4,100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 14/11/2025 |
16.30
|
4,000 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 13/11/2025 |
16.40
|
10,600 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 12/11/2025 |
16.40
|
4,800 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 11/11/2025 |
16.50
|
2,200 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 10/11/2025 |
16.40
|
1,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 07/11/2025 |
16.50
|
4,400 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 | |
| 06/11/2025 |
16.50
|
4,600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/11/2025 |
16.40
|
5,700 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 04/11/2025 |
16.70
|
1,900 | 16.70 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 03/11/2025 |
16.40
|
3,700 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 | |
| 31/10/2025 |
16.50
|
5,600 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 30/10/2025 |
16.50
|
5,500 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 29/10/2025 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/10/2025 |
16.50
|
3,700 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 27/10/2025 |
16.60
|
500 | 16.40 | 16.60 | 16.40 | 0 | 0 | 0 | |
| 24/10/2025 |
16.50
|
2,800 | 16.40 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 23/10/2025 |
16.30
|
11,000 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 22/10/2025 |
16.30
|
16,100 | 16.60 | 16.60 | 16.30 | 1,000 | 0 | 0.0 | |
| 21/10/2025 |
16.60
|
11,600 | 16.80 | 17.20 | 16.50 | 0 | 0 | 0 | |
| 20/10/2025 |
16.70
|
9,500 | 16.80 | 16.90 | 16.70 | 1,900 | 0 | 0.0 | |
| 17/10/2025 |
16.90
|
5,900 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 16/10/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 15/10/2025 |
16.80
|
6,100 | 16.90 | 16.90 | 16.80 | 1,000 | 0 | 0.0 | |
| 14/10/2025 |
16.90
|
1,500 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 13/10/2025 |
17
|
4,100 | 17 | 17 | 16.90 | 1,000 | 0 | 0.0 | |
| 10/10/2025 |
17
|
2,600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
| 09/10/2025 |
17
|
9,300 | 17 | 17.10 | 16.90 | 0 | 0 | 0 | |
| 08/10/2025 |
17
|
5,400 | 17.20 | 17.20 | 16.90 | 500 | 0 | 0.0 | |
| 07/10/2025 |
17.10
|
800 | 17.10 | 17.10 | 17.10 | 500 | 0 | 0.0 | |
| 06/10/2025 |
17.20
|
2,100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/10/2025 |
17
|
1,600 | 17 | 17 | 17 | 1,000 | 0 | 0.0 | |
| 01/10/2025 |
16.90
|
300 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 30/09/2025 |
16.90
|
10,400 | 16.90 | 17 | 16.70 | 300 | 0 | 0.0 | |
| 29/09/2025 |
17
|
14,300 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 26/09/2025 |
17.10
|
19,800 | 17.10 | 17.20 | 17 | 0 | 0 | 0 | |
| 25/09/2025 |
17.30
|
21,400 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 24/09/2025 |
17.30
|
5,100 | 17.30 | 17.30 | 17.20 | 3,000 | 0 | 0.1 | |
| 23/09/2025 |
17.20
|
13,500 | 17.30 | 17.30 | 17.10 | 3,000 | 0 | 0.1 | |
| 22/09/2025 |
17.30
|
8,500 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 19/09/2025 |
17.40
|
2,800 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 18/09/2025 |
17.40
|
7,100 | 17.30 | 17.40 | 17.30 | 3,000 | 0 | 0.1 | |
| 17/09/2025 |
17.40
|
7,500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/09/2025 |
17.40
|
9,100 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 | |
| 15/09/2025 |
17.50
|
3,800 | 17.40 | 17.50 | 17.30 | 300 | 0 | 0.0 | |
| 12/09/2025 |
17.40
|
1,800 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 11/09/2025 |
17.30
|
8,100 | 17.40 | 17.40 | 17.30 | 2,000 | 0 | 0.0 | |
| 10/09/2025 |
17.50
|
11,400 | 17.40 | 17.50 | 17.20 | 0 | 100 | -0.0 | |
| 09/09/2025 |
17.40
|
5,100 | 17.40 | 17.40 | 17.30 | 2,000 | 0 | 0.0 | |
| 08/09/2025 |
17.50
|
8,300 | 17.40 | 17.60 | 17.40 | 0 | 100 | -0.0 | |
| 05/09/2025 |
17.50
|
46,800 | 17.20 | 17.60 | 17.20 | 2,000 | 0 | 0.0 | |
| 04/09/2025 |
17.40
|
16,900 | 17.30 | 17.40 | 17.20 | 2,500 | 0 | 0.0 | |
| 03/09/2025 |
17.40
|
24,400 | 17.60 | 17.60 | 17.30 | 6,000 | 0 | 0.1 | |
| 29/08/2025 |
17.50
|
22,200 | 17.60 | 17.60 | 17.30 | 400 | 500 | -0.0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/08/2025 |
17.70
|
27,800 | 18.60 | 18.60 | 17.10 | 2,000 | 0 | 0 | |
| 27/08/2025 |
17.80
|
52,700 | 17.98 | 17.98 | 17.80 | 2,000 | 0 | 0.0 | |
| 26/08/2025 |
17.98
|
40,600 | 17.98 | 18.07 | 17.80 | 1,000 | 0 | 0.0 | |
| 25/08/2025 |
17.80
|
53,600 | 18.43 | 18.52 | 17.80 | 0 | 0 | 0 | |
| 22/08/2025 |
18.25
|
47,800 | 18.52 | 18.52 | 17.71 | 0 | 0 | 0 | |
| 21/08/2025 |
18.25
|
58,300 | 18.25 | 18.52 | 17.98 | 200 | 0 | 0.0 | |
| 20/08/2025 |
18.16
|
42,900 | 17.71 | 18.16 | 17.71 | 0 | 300 | -0.0 | |
| 19/08/2025 |
17.71
|
25,200 | 17.80 | 17.89 | 17.62 | 0 | 0 | 0 | |
| 18/08/2025 |
17.62
|
45,700 | 17.80 | 17.80 | 17.53 | 0 | 500 | -0.0 | |
| 15/08/2025 |
17.08
|
93,500 | 18.34 | 18.43 | 17.08 | 300 | 0 | 0.0 | |
| 14/08/2025 |
17.98
|
28,200 | 17.62 | 18.79 | 17.53 | 0 | 1,000 | -0.0 | |
| 13/08/2025 |
17.08
|
27,200 | 17.35 | 17.44 | 17.08 | 100 | 0 | 0.0 | |
| 12/08/2025 |
17.35
|
5,700 | 17.98 | 17.98 | 17.08 | 0 | 200 | -0.0 | |
| 11/08/2025 |
17.17
|
25,800 | 17.35 | 17.53 | 17.17 | 100 | 0 | 0.0 | |
| 08/08/2025 |
17.44
|
6,700 | 17.62 | 17.62 | 17.26 | 0 | 500 | -0.0 | |
| 07/08/2025 |
17.44
|
2,000 | 17.44 | 17.44 | 17.35 | 0 | 0 | 0 | |
| 06/08/2025 |
17.35
|
1,400 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/08/2025 |
17.08
|
12,300 | 17.44 | 17.53 | 16.99 | 0 | 100 | -0.0 | |
| 04/08/2025 |
17.17
|
23,600 | 17.17 | 17.17 | 16.99 | 100 | 0 | 0.0 | |
| 01/08/2025 |
17.44
|
900 | 17.44 | 17.44 | 17.17 | 0 | 0 | 0 | |
| 31/07/2025 |
17.17
|
4,100 | 17.26 | 17.26 | 17.17 | 0 | 0 | 0 | |
| 30/07/2025 |
17.26
|
9,900 | 17.17 | 17.35 | 17.17 | 0 | 0 | 0 | |
| 29/07/2025 |
17.17
|
18,800 | 17.44 | 17.44 | 17.08 | 500 | 0 | 0.0 | |
| 28/07/2025 |
17.62
|
11,300 | 17.62 | 17.71 | 17.53 | 0 | 0 | 0 | |
| 25/07/2025 |
17.53
|
3,800 | 17.53 | 17.62 | 17.53 | 0 | 0 | 0 | |
| 24/07/2025 |
17.62
|
500 | 17.44 | 17.62 | 17.44 | 0 | 0 | 0 | |
| 23/07/2025 |
17.44
|
9,000 | 17.44 | 17.53 | 17.44 | 0 | 200 | -0.0 | |
| 22/07/2025 |
17.35
|
3,700 | 17.08 | 17.44 | 17.08 | 0 | 0 | 0 | |
| 21/07/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 18/07/2025 |
17.44
|
5,100 | 17.26 | 17.44 | 17.26 | 0 | 0 | 0 | |
| 17/07/2025 |
17.08
|
7,400 | 17.17 | 17.17 | 16.99 | 0 | 0 | 0 | |
| 16/07/2025 |
16.99
|
3,000 | 16.99 | 16.99 | 16.90 | 500 | 0 | 0.0 | |