| 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) |
-0.20 | -1.27% | 10,400 | 0 | 0 |
15.50
16.20
15.60
|
|
2 tháng
(2025-11-28) |
-3.80 | -19.59% | 19,200 | 4,000 | 0.1 |
15.50
19.40
15.60
|
|
3 tháng
(2025-10-29) |
-2 | -11.36% | 28,600 | 4,000 | 0.1 |
15.50
19.90
15.60
|
|
6 tháng
(2025-07-31) |
0.51 | 3.38% | 229,500 | 4,000 | 0.1 |
14.24
19.90
15.60
|
|
12 tháng
(2025-02-03) |
1.36 | 9.58% | 444,015 | -1,000 | 0.0 |
13.86
19.90
15.60
|
|
24 tháng
(2024-02-07) |
-0.04 | -0.23% | 607,645 | 29,500 | 0.5 |
12.86
19.90
15.60
|
|
36 tháng
(2023-02-13) |
-2.95 | -15.90% | 667,446 | 29,400 | 0.5 |
12.86
19.90
15.60
|
|
60 tháng
(2021-08-16) |
0.95 | 6.46% | 1,359,004 | 31,400 | 0.5 |
12.86
19.90
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 26/01/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/01/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 22/01/2026 |
15.60
|
1,500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/01/2026 |
15.60
|
500 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 20/01/2026 |
15.60
|
1,100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 19/01/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/01/2026 |
15.80
|
200 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 15/01/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 14/01/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/01/2026 |
15.50
|
2,000 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 12/01/2026 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/01/2026 |
15.70
|
3,900 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 08/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/01/2026 |
15.60
|
900 | 16.50 | 16.50 | 15.60 | 0 | 0 | 0 | |
| 06/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/01/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 31/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 30/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 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 |
15.60
|
600 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 | |
| 24/12/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/12/2025 |
15.60
|
1,900 | 15.70 | 16.40 | 15.60 | 0 | 0 | 0 | |
| 22/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 19/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 18/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 17/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 15/12/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 12/12/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 11/12/2025 |
15.80
|
4,000 | 15.80 | 15.80 | 15.80 | 4,000 | 0 | 0.1 | |
| 10/12/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 09/12/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 08/12/2025 |
15.90
|
500 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 05/12/2025 |
15.80
|
1,400 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 04/12/2025 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/12/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/11/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 27/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/11/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/11/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 18/11/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 17/11/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 14/11/2025 |
15.60
|
2,900 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/11/2025 |
15.70
|
1,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 12/11/2025 |
15.70
|
1,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 11/11/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 10/11/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/11/2025 |
15.70
|
900 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
| 06/11/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/11/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/11/2025 |
16.60
|
400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 03/11/2025 |
16.60
|
1,400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 31/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/10/2025 |
17.60
|
800 | 16 | 17.80 | 16 | 0 | 0 | 0 | |
| 28/10/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 27/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 23/10/2025 |
15.40
|
500 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 22/10/2025 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 21/10/2025 |
15.30
|
400 | 15 | 15.30 | 15 | 0 | 0 | 0 | |
| 20/10/2025 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 17/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/10/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/10/2025 |
15.50
|
200 | 17.60 | 17.60 | 15.50 | 0 | 0 | 0 | |
| 13/10/2025 |
15.50
|
13,900 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 10/10/2025 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/10/2025 |
15.50
|
10,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/10/2025 |
15.50
|
10,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 06/10/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 03/10/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/10/2025 |
14.80
|
1,000 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 01/10/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 30/09/2025 |
15
|
1,100 | 15.40 | 15.40 | 15 | 0 | 0 | 0 | |
| 29/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/09/2025 |
15.50
|
2,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 | |
| 23/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 22/09/2025 |
15.50
|
32,000 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 19/09/2025 |
14.90
|
57,900 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 18/09/2025 |
14.90
|
9,000 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 17/09/2025 |
14.90
|
1,500 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 | |
| 16/09/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/09/2025 |
14.90
|
4,700 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 12/09/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 11/09/2025 |
14.81
|
600 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 10/09/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 09/09/2025 |
15.09
|
12,100 | 14.81 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 08/09/2025 |
14.71
|
3,100 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 | |