| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.80 | -5.06% | 32,400 | 0 | 0 |
14.40
15.80
14.80
|
|
2 tháng
(2025-11-28) |
-0.50 | -3.23% | 114,000 | 0 | 0 |
14.20
15.80
14.80
|
|
3 tháng
(2025-10-29) |
0.10 | 0.67% | 168,700 | 0 | 0 |
13.10
16.60
14.80
|
|
6 tháng
(2025-07-31) |
-0.60 | -3.82% | 251,400 | 0 | 0 |
13.10
16.60
14.80
|
|
12 tháng
(2025-02-03) |
3.46 | 29.97% | 573,004 | 0 | 0 |
9.89
18.46
14.80
|
|
24 tháng
(2024-02-07) |
3.59 | 31.41% | 649,335 | 0 | 0 |
7.27
18.46
14.80
|
|
36 tháng
(2023-02-13) |
4.73 | 46.08% | 2,299,467 | 0 | 0 |
7.27
18.46
14.80
|
|
60 tháng
(2021-02-22) |
7.81 | 108.69% | 4,675,134 | 0 | 0 |
5.34
18.46
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
14.80
|
7,800 | 15 | 15.50 | 14.80 | 0 | 0 | 0 | |
| 26/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/01/2026 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 20/01/2026 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/01/2026 |
15
|
800 | 14.80 | 15 | 14.80 | 0 | 0 | 0 | |
| 16/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 15/01/2026 |
14.80
|
5,300 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 | |
| 14/01/2026 |
15.20
|
1,700 | 14.80 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 13/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 12/01/2026 |
14.80
|
15,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 09/01/2026 |
15.60
|
1,600 | 14.60 | 15.60 | 14.60 | 0 | 0 | 0 | |
| 08/01/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/01/2026 |
15.50
|
1,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 06/01/2026 |
15.40
|
4,700 | 14.40 | 15.40 | 14.40 | 0 | 0 | 0 | |
| 05/01/2026 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 31/12/2025 |
14.50
|
1,400 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 | |
| 30/12/2025 |
14.40
|
300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 29/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 25/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 22/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 19/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 18/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 17/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 16/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 15/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 12/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 08/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/12/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/12/2025 |
14.60
|
400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 03/12/2025 |
14.20
|
19,800 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 | |
| 02/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/12/2025 |
14.70
|
30,100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/11/2025 |
15.50
|
31,200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 27/11/2025 |
15.60
|
30,200 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 26/11/2025 |
15.70
|
3,200 | 14.10 | 15.70 | 14.10 | 0 | 0 | 0 | |
| 25/11/2025 |
15
|
12,400 | 13.80 | 15 | 13.80 | 0 | 0 | 0 | |
| 24/11/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 21/11/2025 |
13.10
|
1,900 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 20/11/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 19/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/11/2025 |
14.60
|
2,700 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 14/11/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 13/11/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 12/11/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 11/11/2025 |
16.40
|
200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/11/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 07/11/2025 |
16.60
|
3,600 | 15.80 | 16.60 | 15.80 | 0 | 0 | 0 | |
| 06/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 05/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/11/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 03/11/2025 |
14.50
|
200 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 31/10/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 30/10/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 29/10/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 28/10/2025 |
15
|
1,700 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 27/10/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/10/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/10/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/10/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 21/10/2025 |
14.60
|
2,200 | 14.20 | 14.60 | 14.20 | 0 | 0 | 0 | |
| 20/10/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 17/10/2025 |
14.30
|
100 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 16/10/2025 |
14.20
|
5,000 | 14.10 | 14.20 | 14 | 0 | 0 | 0 | |
| 15/10/2025 |
14.10
|
500 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 14/10/2025 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 13/10/2025 |
14.50
|
700 | 14.30 | 14.50 | 14.30 | 0 | 0 | 0 | |
| 10/10/2025 |
14.30
|
300 | 15 | 15 | 14.30 | 0 | 0 | 0 | |
| 09/10/2025 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 08/10/2025 |
14.60
|
800 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 07/10/2025 |
14.30
|
3,700 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
| 06/10/2025 |
14.40
|
2,400 | 14.50 | 14.70 | 14.40 | 0 | 0 | 0 | |
| 03/10/2025 |
15
|
900 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 02/10/2025 |
15
|
700 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 01/10/2025: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
| 01/10/2025 |
15.10
|
3,400 | 13.90 | 15.10 | 13.90 | 0 | 0 | 0 | |
| 30/09/2025 |
16.15
|
500 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 29/09/2025 |
16.06
|
3,900 | 16.24 | 16.24 | 16.06 | 0 | 0 | 0 | |
| 26/09/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 25/09/2025 |
16.15
|
3,300 | 15.97 | 16.15 | 15.60 | 0 | 0 | 0 | |
| 24/09/2025 |
15.60
|
2,200 | 15.60 | 15.69 | 15.60 | 0 | 0 | 0 | |
| 23/09/2025 |
15.60
|
2,200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 22/09/2025 |
15.04
|
500 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 19/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/09/2025 |
16.15
|
2,600 | 15.41 | 16.15 | 15.41 | 0 | 0 | 0 | |
| 17/09/2025 |
15.32
|
1,700 | 15.69 | 15.69 | 15.32 | 0 | 0 | 0 | |
| 16/09/2025 |
15.69
|
4,000 | 15.50 | 15.87 | 15.50 | 0 | 0 | 0 | |
| 15/09/2025 |
15.97
|
15,400 | 15.50 | 15.97 | 15.23 | 0 | 0 | 0 | |
| 12/09/2025 |
15.50
|
9,000 | 16.98 | 16.98 | 15.50 | 0 | 0 | 0 | |
| 11/09/2025 |
14.86
|
3,900 | 14.86 | 14.86 | 14.77 | 0 | 0 | 0 | |
| 10/09/2025 |
14.95
|
200 | 13.20 | 14.95 | 13.20 | 0 | 0 | 0 | |
| 09/09/2025 |
15.04
|
100 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 08/09/2025 |
14.30
|
900 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |