| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -1.90% | 24,500 | 0 | 0 |
14.90
16
15.90
|
|
2 tháng
(2026-03-02) |
0.10 | 0.65% | 74,800 | 0 | 0 |
14.90
16.10
15.90
|
|
3 tháng
(2026-01-29) |
-0.80 | -4.91% | 116,300 | 0 | 0 |
14.90
16.30
15.90
|
|
6 tháng
(2025-10-31) |
-1.08 | -6.51% | 327,900 | 0 | 0 |
14.90
17.59
15.90
|
|
12 tháng
(2025-05-05) |
-1.09 | -6.56% | 456,900 | -2,600 | -0.0 |
14.90
17.96
15.90
|
|
24 tháng
(2024-05-09) |
0.51 | 3.44% | 919,664 | -25,400 | -0.5 |
14.74
18.72
15.90
|
|
36 tháng
(2023-05-15) |
1.99 | 14.73% | 1,398,261 | -213,400 | -3.7 |
12.30
18.72
15.90
|
|
60 tháng
(2021-05-25) |
4.17 | 36.81% | 3,265,267 | -65,600 | 0.3 |
11.10
19.04
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
15.90
|
300 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 28/04/2026 |
15.50
|
700 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 27/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 24/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 23/04/2026 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 22/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 21/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 20/04/2026 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/04/2026 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 16/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 15/04/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 14/04/2026 |
15.60
|
400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/04/2026 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 10/04/2026 |
15.60
|
500 | 15 | 15.60 | 15 | 0 | 0 | 0 | |
| 09/04/2026 |
15
|
600 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 08/04/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 07/04/2026 |
14.90
|
8,100 | 15.10 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 06/04/2026 |
15.80
|
2,900 | 15 | 15.80 | 15 | 0 | 0 | 0 | |
| 03/04/2026 |
15.50
|
200 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 02/04/2026 |
15.50
|
1,600 | 15.90 | 15.90 | 15.50 | 0 | 0 | 0 | |
| 01/04/2026 |
15.60
|
2,800 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
| 31/03/2026 |
16
|
5,300 | 15.70 | 16.80 | 15.70 | 0 | 0 | 0 | |
| 30/03/2026 |
15.80
|
400 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 27/03/2026 |
15.40
|
9,000 | 15.60 | 15.60 | 15.40 | 0 | 0 | 0 | |
| 26/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/03/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/03/2026 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/03/2026 |
15.80
|
6,300 | 15.30 | 15.90 | 14.40 | 0 | 0 | 0 | |
| 20/03/2026 |
16
|
2,500 | 16 | 16.30 | 16 | 0 | 0 | 0 | |
| 19/03/2026 |
15.70
|
5,800 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 18/03/2026 |
16.10
|
2,200 | 16.20 | 16.30 | 16 | 0 | 0 | 0 | |
| 17/03/2026 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 16/03/2026 |
15.50
|
1,700 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 13/03/2026 |
15.50
|
3,300 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 12/03/2026 |
15.40
|
1,000 | 15.70 | 15.70 | 15.40 | 0 | 0 | 0 | |
| 11/03/2026 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/03/2026 |
15.80
|
200 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/03/2026 |
15.70
|
4,600 | 15.10 | 15.70 | 14.70 | 0 | 0 | 0 | |
| 06/03/2026 |
15.70
|
2,500 | 15.90 | 15.90 | 15.20 | 0 | 0 | 0 | |
| 05/03/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/03/2026 |
15.90
|
1,200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 03/03/2026 |
15.90
|
5,800 | 15.80 | 15.90 | 15.60 | 0 | 0 | 0 | |
| 02/03/2026 |
15.40
|
3,700 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 | |
| 27/02/2026 |
15
|
12,600 | 16 | 16 | 15 | 0 | 0 | 0 | |
| 26/02/2026 |
16
|
5,300 | 15.80 | 16 | 15.10 | 0 | 0 | 0 | |
| 25/02/2026 |
15.80
|
1,500 | 15.80 | 15.90 | 15.80 | 0 | 0 | 0 | |
| 24/02/2026 |
16.10
|
1,700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
| 23/02/2026 |
16.10
|
2,400 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
| 13/02/2026 |
16
|
1,700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 12/02/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/02/2026 |
15.90
|
1,400 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 10/02/2026 |
16
|
900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/02/2026 |
16
|
700 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 06/02/2026 |
16
|
2,800 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 05/02/2026 |
16
|
1,700 | 15.90 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 04/02/2026 |
15.90
|
3,300 | 16.10 | 16.10 | 15.70 | 0 | 0 | 0 | |
| 03/02/2026 |
15.80
|
1,300 | 15.70 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 02/02/2026 |
15.70
|
1,600 | 16.30 | 16.40 | 15.70 | 0 | 0 | 0 | |
| 30/01/2026 |
16.30
|
1,100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 29/01/2026 |
16.30
|
1,400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
| 28/01/2026 |
16.30
|
16,200 | 16 | 16.30 | 15.60 | 0 | 0 | 0 | |
| 27/01/2026 |
16.40
|
2,200 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 26/01/2026 |
16.80
|
900 | 16.90 | 16.90 | 16.20 | 0 | 0 | 0 | |
| 23/01/2026 |
16.90
|
800 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 | |
| 22/01/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/01/2026 |
17
|
10,900 | 17 | 17.10 | 15.80 | 0 | 0 | 0 | |
| 21/01/2026 |
17.50
|
29,400 | 17.59 | 17.78 | 17.04 | 0 | 0 | 0 | |
| 20/01/2026 |
17.59
|
23,800 | 17.59 | 17.68 | 17.50 | 0 | 0 | 0 | |
| 19/01/2026 |
17.59
|
12,200 | 17.96 | 18.42 | 17.50 | 0 | 0 | 0 | |
| 16/01/2026 |
17.59
|
22,800 | 17.41 | 17.59 | 17.32 | 0 | 0 | 0 | |
| 15/01/2026 |
17.32
|
3,900 | 17.04 | 17.41 | 17.04 | 0 | 0 | 0 | |
| 14/01/2026 |
17.04
|
700 | 16.86 | 17.04 | 16.86 | 0 | 0 | 0 | |
| 13/01/2026 |
16.95
|
2,100 | 16.86 | 16.95 | 16.86 | 0 | 0 | 0 | |
| 12/01/2026 |
17.04
|
4,900 | 16.76 | 17.04 | 16.76 | 0 | 0 | 0 | |
| 09/01/2026 |
16.76
|
1,000 | 16.95 | 16.95 | 16.76 | 0 | 0 | 0 | |
| 08/01/2026 |
16.95
|
16,000 | 16.86 | 17.04 | 16.58 | 0 | 0 | 0 | |
| 07/01/2026 |
16.95
|
3,400 | 16.58 | 16.95 | 16.58 | 0 | 0 | 0 | |
| 06/01/2026 |
16.67
|
700 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 05/01/2026 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 31/12/2025 |
16.76
|
3,800 | 17.04 | 17.04 | 16.49 | 0 | 0 | 0 | |
| 30/12/2025 |
16.58
|
21,500 | 16.76 | 17.32 | 16.49 | 0 | 0 | 0 | |
| 29/12/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 26/12/2025 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 25/12/2025 |
16.21
|
300 | 16.58 | 16.86 | 16.21 | 0 | 0 | 0 | |
| 24/12/2025 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 23/12/2025 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 22/12/2025 |
16.39
|
200 | 16.03 | 16.39 | 16.03 | 0 | 0 | 0 | |
| 19/12/2025 |
16.49
|
100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 18/12/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 17/12/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 16/12/2025 |
16.21
|
200 | 16.49 | 16.49 | 16.21 | 0 | 0 | 0 | |
| 15/12/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 12/12/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/12/2025 |
16.12
|
700 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 10/12/2025 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 09/12/2025 |
16.12
|
2,000 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/12/2025 |
16.58
|
500 | 16.39 | 16.58 | 16.39 | 0 | 0 | 0 | |
| 05/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 04/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/12/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 02/12/2025 |
16.30
|
1,600 | 16.12 | 16.30 | 16.03 | 0 | 0 | 0 | |