| 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) |
0.05 | 0.36% | 1,116,500 | 11,700 | 0.2 |
13.95
14.20
14.20
|
|
2 tháng
(2025-11-28) |
0 | 0% | 1,944,800 | 16,600 | 0.2 |
13.95
14.20
14.20
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.70% | 3,438,700 | 56,500 | 0.8 |
13.95
14.20
14.20
|
|
6 tháng
(2025-07-31) |
0.42 | 3.05% | 14,458,600 | -53,600 | -1.3 |
13.64
14.62
14.20
|
|
12 tháng
(2025-02-03) |
1.27 | 9.90% | 28,675,200 | 648,231 | 8.9 |
12.25
14.62
14.20
|
|
24 tháng
(2024-02-07) |
2.21 | 18.61% | 64,316,300 | -3,248,281 | -54.2 |
11.65
14.62
14.20
|
|
36 tháng
(2023-02-13) |
3.04 | 27.54% | 87,777,500 | -5,039,661 | -80.8 |
10.46
14.62
14.20
|
|
60 tháng
(2021-02-22) |
2.24 | 18.86% | 161,853,400 | -10,586,426 | -201.3 |
10.06
15.57
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
14.20
|
31,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 26/01/2026 |
14.10
|
39,000 | 14.15 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 23/01/2026 |
14.15
|
28,100 | 14.20 | 14.20 | 14.10 | 5,200 | 0 | 0.1 | |
| 22/01/2026 |
14.15
|
20,200 | 14.15 | 14.20 | 14.15 | 100 | 0 | 0.0 | |
| 21/01/2026 |
14.10
|
50,900 | 14.20 | 14.20 | 14.10 | 600 | 0 | 0.0 | |
| 20/01/2026 |
14.20
|
84,200 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 19/01/2026 |
14.20
|
58,900 | 14.20 | 14.25 | 14.15 | 29,600 | 3,000 | 0.4 | |
| 16/01/2026 |
14.10
|
99,400 | 14.15 | 14.25 | 14.10 | 2,000 | 0 | 0.0 | |
| 15/01/2026 |
14.15
|
70,000 | 14.15 | 14.15 | 14.05 | 3,300 | 400 | 0.0 | |
| 14/01/2026 |
14.15
|
30,500 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 13/01/2026 |
14.10
|
156,600 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 12/01/2026 |
14.05
|
57,800 | 14.05 | 14.10 | 13.95 | 100 | 200 | -0.0 | |
| 09/01/2026 |
14
|
31,300 | 14.05 | 14.05 | 14 | 0 | 2,500 | -0.0 | |
| 08/01/2026 |
14.05
|
101,500 | 14.10 | 14.10 | 13.95 | 100 | 0 | 0.0 | |
| 07/01/2026 |
14.10
|
16,800 | 14.05 | 14.10 | 14 | 4,500 | 0 | 0.1 | |
| 06/01/2026 |
14.05
|
86,200 | 13.95 | 14.10 | 13.95 | 200 | 0 | 0.0 | |
| 05/01/2026 |
13.95
|
83,000 | 14.05 | 14.05 | 13.95 | 0 | 29,300 | -0.4 | |
| 31/12/2025 |
14.05
|
16,900 | 14.05 | 14.05 | 14 | 1,200 | 0 | 0.0 | |
| 30/12/2025 |
14.05
|
53,100 | 14 | 14.05 | 14 | 0 | 0 | 0 | |
| 29/12/2025 |
14.05
|
32,100 | 14 | 14.05 | 14 | 200 | 0 | 0.0 | |
| 26/12/2025 |
14.05
|
39,700 | 14.05 | 14.05 | 14 | 0 | 0 | 0 | |
| 25/12/2025 |
14.05
|
38,100 | 14.05 | 14.10 | 14.05 | 4,100 | 0 | 0.1 | |
| 24/12/2025 |
14
|
9,300 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 23/12/2025 |
14.10
|
40,000 | 14.10 | 14.10 | 14.05 | 100 | 0 | 0.0 | |
| 22/12/2025 |
14.05
|
48,700 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 19/12/2025 |
14.10
|
15,000 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 18/12/2025 |
14.05
|
41,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 17/12/2025 |
14
|
34,100 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 16/12/2025 |
14.10
|
17,600 | 14.10 | 14.10 | 14.05 | 300 | 0 | 0.0 | |
| 15/12/2025 |
14.05
|
105,000 | 14.05 | 14.10 | 14 | 0 | 8,200 | -0.1 | |
| 12/12/2025 |
14.05
|
88,300 | 14.10 | 14.10 | 14.05 | 300 | 0 | 0.0 | |
| 11/12/2025 |
14.10
|
8,100 | 14.10 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 10/12/2025 |
14.10
|
35,200 | 14.05 | 14.10 | 14.05 | 9,000 | 0 | 0.1 | |
| 09/12/2025 |
14.05
|
47,500 | 14.05 | 14.15 | 14 | 1,800 | 100 | 0.0 | |
| 08/12/2025 |
14.05
|
20,300 | 14.10 | 14.15 | 14.05 | 100 | 200 | -0.0 | |
| 05/12/2025 |
14.15
|
38,700 | 14.10 | 14.15 | 14.05 | 0 | 0 | 0 | |
| 04/12/2025 |
14.10
|
21,700 | 14.10 | 14.15 | 14.10 | 0 | 800 | -0.0 | |
| 03/12/2025 |
14.10
|
24,700 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 02/12/2025 |
14.05
|
93,600 | 14.05 | 14.10 | 14 | 2,000 | 6,000 | -0.1 | |
| 01/12/2025 |
14.10
|
34,900 | 14.15 | 14.15 | 14.05 | 2,500 | 0 | 0.0 | |
| 28/11/2025 |
14.10
|
25,900 | 14.10 | 14.15 | 14.10 | 0 | 0 | 0 | |
| 27/11/2025 |
14.10
|
45,400 | 14.15 | 14.15 | 14.05 | 20,100 | 3,800 | 0.2 | |
| 26/11/2025 |
14.15
|
25,000 | 14.10 | 14.15 | 14.05 | 800 | 3,000 | -0.0 | |
| 25/11/2025 |
14.10
|
26,900 | 14.10 | 14.15 | 14.10 | 2,000 | 0 | 0.0 | |
| 24/11/2025 |
14.15
|
69,100 | 14.15 | 14.20 | 14.10 | 5,700 | 13,400 | -0.1 | |
| 21/11/2025 |
14.15
|
42,000 | 14.15 | 14.20 | 14.15 | 8,600 | 0 | 0.1 | |
| 20/11/2025 |
14.15
|
60,900 | 14.20 | 14.20 | 14.15 | 43,400 | 1,700 | 0.6 | |
| 19/11/2025 |
14.15
|
33,600 | 14.15 | 14.15 | 14.10 | 15,000 | 10,000 | 0.1 | |
| 18/11/2025 |
14.15
|
46,400 | 14.20 | 14.20 | 14.10 | 14,000 | 0 | 0.2 | |
| 17/11/2025 |
14.20
|
95,000 | 14.10 | 14.20 | 14.05 | 15,700 | 0 | 0.2 | |
| 14/11/2025 |
14.10
|
40,900 | 14.05 | 14.10 | 14.05 | 0 | 0 | 0 | |
| 13/11/2025 |
14.10
|
46,900 | 14.05 | 14.10 | 14 | 0 | 0 | 0 | |
| 12/11/2025 |
14.05
|
143,900 | 14.10 | 14.15 | 13.95 | 300 | 0 | 0.0 | |
| 11/11/2025 |
14.10
|
40,600 | 14.10 | 14.10 | 14.05 | 1,600 | 0 | 0.0 | |
| 10/11/2025 |
14.10
|
91,200 | 14.15 | 14.15 | 14.05 | 10,300 | 0 | 0.1 | |
| 07/11/2025 |
14.15
|
49,300 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 06/11/2025 |
14.20
|
54,300 | 14.20 | 14.20 | 14.10 | 0 | 8,100 | -0.1 | |
| 05/11/2025 |
14.20
|
56,300 | 14.15 | 14.20 | 14.10 | 100 | 0 | 0.0 | |
| 04/11/2025 |
14.20
|
128,200 | 14.20 | 14.25 | 14.05 | 200 | 73,600 | -1.0 | |
| 03/11/2025 |
14.20
|
164,500 | 14.20 | 14.30 | 14.15 | 9,400 | 500 | 0.1 | |
| 31/10/2025 |
14.20
|
57,800 | 14.20 | 14.25 | 14.10 | 10,000 | 7,100 | 0.0 | |
| 30/10/2025 |
14.20
|
60,300 | 14.15 | 14.20 | 14.05 | 1,000 | 0 | 0.0 | |
| 29/10/2025 |
14.20
|
115,400 | 14.15 | 14.25 | 14.10 | 11,700 | 8,800 | 0.0 | |
| 28/10/2025 |
14.15
|
102,300 | 14.25 | 14.30 | 14.10 | 18,100 | 20,100 | -0.0 | |
| 27/10/2025 |
14.25
|
92,200 | 14.25 | 14.30 | 14.20 | 28,700 | 1,200 | 0.4 | |
| 24/10/2025 |
14.25
|
68,900 | 14.30 | 14.35 | 14.20 | 30,000 | 0 | 0.4 | |
| 23/10/2025 |
14.30
|
117,400 | 14.05 | 14.30 | 14.05 | 6,200 | 0 | 0.1 | |
| 22/10/2025 |
14.05
|
60,800 | 14 | 14.05 | 13.95 | 200 | 0 | 0.0 | |
| 21/10/2025 |
13.90
|
145,900 | 13.90 | 14 | 13.90 | 100 | 0 | 0.0 | |
| 20/10/2025 |
13.90
|
141,300 | 14 | 14.10 | 13.90 | 36,200 | 0 | 0.5 | |
| 17/10/2025 |
14
|
120,500 | 14 | 14.05 | 13.95 | 5,100 | 0 | 0.1 | |
| 16/10/2025 |
14.05
|
76,700 | 14 | 14.10 | 14 | 0 | 900 | -0.0 | |
| 15/10/2025 |
14.05
|
95,000 | 14.05 | 14.15 | 14.05 | 200 | 200 | 0 | |
| 14/10/2025 |
14.10
|
157,100 | 14.10 | 14.20 | 14.10 | 2,800 | 100 | 0.0 | |
| 13/10/2025 |
14.10
|
168,500 | 14.15 | 14.25 | 14.10 | 0 | 0 | 0 | |
| 10/10/2025 |
14.20
|
150,200 | 14.15 | 14.30 | 14.15 | 10,000 | 0 | 0.1 | |
| 09/10/2025 |
14.25
|
143,500 | 14.25 | 14.25 | 14.20 | 0 | 0 | 0 | |
| 08/10/2025 |
14.25
|
135,700 | 14.25 | 14.25 | 14.15 | 0 | 0 | 0 | |
| 07/10/2025 |
14.20
|
71,200 | 14.15 | 14.20 | 14.15 | 1,000 | 0 | 0.0 | |
| 06/10/2025 |
14.20
|
195,100 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 | |
| 03/10/2025 |
14.20
|
34,100 | 14.20 | 14.25 | 14.15 | 6,000 | 0 | 0.1 | |
| 02/10/2025 |
14.20
|
92,000 | 14.20 | 14.25 | 14.15 | 0 | 400 | -0.0 | |
| 01/10/2025 |
14.15
|
65,600 | 14.20 | 14.20 | 14.10 | 400 | 0 | 0.0 | |
| 30/09/2025 |
14.15
|
175,300 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
| 29/09/2025 |
14.20
|
89,900 | 14.25 | 14.25 | 14.15 | 17,900 | 0 | 0.3 | |
| 26/09/2025 |
14.25
|
211,100 | 14.20 | 14.25 | 14.15 | 6,700 | 0 | 0.1 | |
| 25/09/2025 |
14.25
|
201,800 | 14.25 | 14.25 | 14.15 | 10,000 | 0 | 0.1 | |
| 24/09/2025 |
14.25
|
197,100 | 14.35 | 14.40 | 14.15 | 0 | 300 | -0.0 | |
| 23/09/2025: Cổ tức tiền mặt tỉ lệ: 16.5% | |||||||||
| 23/09/2025 |
14.35
|
401,800 | 14.45 | 14.50 | 14.30 | 14,000 | 16,300 | -0.0 | |
| 22/09/2025 |
14.40
|
583,700 | 14.44 | 14.58 | 14.36 | 900 | 25,400 | -0.4 | |
| 19/09/2025 |
14.44
|
355,000 | 14.44 | 14.49 | 14.40 | 4,300 | 30,000 | -0.4 | |
| 18/09/2025 |
14.40
|
416,800 | 14.49 | 14.53 | 14.36 | 3,800 | 61,200 | -0.9 | |
| 17/09/2025 |
14.53
|
331,300 | 14.53 | 14.62 | 14.44 | 26,900 | 50,000 | -0.4 | |
| 16/09/2025 |
14.53
|
341,100 | 14.71 | 14.71 | 14.53 | 10,000 | 62,900 | -0.9 | |
| 15/09/2025 |
14.62
|
378,900 | 14.58 | 14.67 | 14.58 | 4,200 | 0 | 0.1 | |
| 12/09/2025 |
14.44
|
390,700 | 14.22 | 14.44 | 14.18 | 9,000 | 86,900 | -1.2 | |
| 11/09/2025 |
14.18
|
345,400 | 14.27 | 14.31 | 14.00 | 5,700 | 0 | 0.1 | |
| 10/09/2025 |
14.27
|
439,200 | 14.36 | 14.36 | 14.22 | 2,800 | 99,400 | -1.5 | |
| 09/09/2025 |
14.31
|
480,900 | 14.27 | 14.36 | 14.22 | 10,900 | 44,100 | -0.5 | |
| 08/09/2025 |
14.04
|
98,600 | 14.13 | 14.18 | 13.91 | 20,000 | 600 | 0.3 | |