| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1 | -6.02% | 101,300 | 0 | 0 |
15.40
16.80
15.60
|
|
2 tháng
(2026-01-12) |
0.30 | 1.96% | 310,800 | 500 | 0.0 |
15
16.90
15.60
|
|
3 tháng
(2025-12-15) |
0.20 | 1.30% | 347,500 | 600 | 0.0 |
14.20
16.90
15.60
|
|
6 tháng
(2025-09-15) |
-0.47 | -2.92% | 569,200 | -400 | -0.0 |
14.20
16.90
15.60
|
|
12 tháng
(2025-03-18) |
-0.34 | -2.13% | 1,127,800 | -27,600 | -0.5 |
14.20
17.13
15.60
|
|
24 tháng
(2024-03-25) |
-0.45 | -2.81% | 1,676,107 | -44,300 | -0.8 |
14.20
17.37
15.60
|
|
36 tháng
(2023-03-29) |
0.18 | 1.17% | 2,962,624 | -55,710 | -1.1 |
14.19
17.60
15.60
|
|
60 tháng
(2021-04-08) |
0.26 | 1.67% | 8,895,716 | 318,470 | 6.5 |
11.12
22.52
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 12/03/2026 |
15.60
|
17,700 | 15.60 | 17 | 15.60 | 0 | 0 | 0 | |
| 11/03/2026 |
15.60
|
11,800 | 16.60 | 16.80 | 15.60 | 0 | 0 | 0 | |
| 10/03/2026 |
15.40
|
46,600 | 16.40 | 16.90 | 15 | 0 | 0 | 0 | |
| 09/03/2026 |
16.40
|
18,600 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 06/03/2026 |
16.30
|
900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 05/03/2026 |
16
|
4,300 | 16.30 | 16.50 | 16 | 0 | 0 | 0 | |
| 04/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 03/03/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/03/2026 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 26/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 25/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/02/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/02/2026 |
16.60
|
600 | 16 | 16.60 | 16 | 0 | 0 | 0 | |
| 13/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/02/2026 |
16.60
|
200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/02/2026 |
16.50
|
27,900 | 16.60 | 16.70 | 15.70 | 0 | 0 | 0 | |
| 09/02/2026 |
15.20
|
1,100 | 16 | 16 | 15.20 | 0 | 0 | 0 | |
| 06/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/02/2026 |
16.60
|
23,500 | 16.80 | 17 | 15.30 | 0 | 0 | 0 | |
| 04/02/2026 |
16.80
|
7,200 | 16 | 16.90 | 16 | 0 | 0 | 0 | |
| 03/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/02/2026 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 30/01/2026 |
16.90
|
6,200 | 16.60 | 16.90 | 16 | 0 | 0 | 0 | |
| 29/01/2026 |
16.50
|
13,300 | 16.40 | 16.60 | 15.80 | 0 | 0 | 0 | |
| 28/01/2026 |
15.80
|
36,500 | 15.20 | 16.70 | 15.20 | 0 | 0 | 0 | |
| 27/01/2026 |
15.60
|
21,300 | 16.30 | 16.50 | 15.10 | 0 | 0 | 0 | |
| 26/01/2026 |
15.40
|
200 | 15.10 | 15.40 | 15.10 | 0 | 0 | 0 | |
| 23/01/2026 |
16.40
|
15,200 | 16.30 | 16.50 | 15.40 | 0 | 0 | 0 | |
| 22/01/2026 |
15.30
|
200 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 | |
| 21/01/2026 |
16.30
|
7,600 | 15.40 | 16.30 | 15 | 0 | 0 | 0 | |
| 20/01/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 19/01/2026 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/01/2026 |
16.30
|
14,400 | 16.30 | 16.40 | 15.10 | 500 | 0 | 0.0 | |
| 15/01/2026 |
15
|
1,200 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
| 14/01/2026 |
15.30
|
700 | 16.40 | 16.40 | 15.30 | 0 | 0 | 0 | |
| 13/01/2026 |
16.50
|
9,900 | 16.10 | 16.50 | 15.30 | 0 | 0 | 0 | |
| 12/01/2026 |
15.30
|
22,600 | 16.10 | 16.60 | 15.30 | 0 | 0 | 0 | |
| 09/01/2026 |
15.10
|
1,100 | 16.50 | 16.50 | 15.10 | 0 | 0 | 0 | |
| 08/01/2026 |
16.50
|
14,300 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/01/2026 |
15
|
12,100 | 15 | 16.20 | 15 | 0 | 0 | 0 | |
| 06/01/2026 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 05/01/2026 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 31/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 30/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 29/12/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 26/12/2025 |
14.80
|
200 | 14.90 | 14.90 | 14.80 | 100 | 0 | 0.0 | |
| 25/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/12/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 23/12/2025 |
14.70
|
1,000 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 22/12/2025 |
14.70
|
4,000 | 15.60 | 15.60 | 14.50 | 0 | 0 | 0 | |
| 19/12/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 18/12/2025 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 17/12/2025 |
15.30
|
2,800 | 15.40 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 16/12/2025 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 15/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 12/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 11/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 10/12/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 09/12/2025 |
15.40
|
1,100 | 15.30 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 08/12/2025 |
15.50
|
1,600 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 05/12/2025 |
15.50
|
600 | 15.40 | 15.50 | 15.40 | 0 | 0 | 0 | |
| 04/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 03/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 02/12/2025 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 01/12/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 01/12/2025 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 28/11/2025 |
15.30
|
1,000 | 15.11 | 15.30 | 15.11 | 0 | 0 | 0 | |
| 27/11/2025 |
15.11
|
5,200 | 15.30 | 15.30 | 15.01 | 0 | 0 | 0 | |
| 26/11/2025 |
15.30
|
6,700 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 25/11/2025 |
15.40
|
1,300 | 15.30 | 15.40 | 15.01 | 0 | 0 | 0 | |
| 24/11/2025 |
15.30
|
5,000 | 14.72 | 15.49 | 14.72 | 0 | 0 | 0 | |
| 21/11/2025 |
15.40
|
8,800 | 15.30 | 15.49 | 14.92 | 0 | 200 | -0.0 | |
| 20/11/2025 |
14.92
|
12,400 | 15.11 | 15.11 | 14.82 | 0 | 0 | 0 | |
| 19/11/2025 |
15.11
|
9,200 | 15.49 | 15.59 | 15.01 | 0 | 0 | 0 | |
| 18/11/2025 |
14.82
|
30,200 | 15.30 | 15.30 | 14.82 | 0 | 0 | 0 | |
| 17/11/2025 |
15.20
|
10,900 | 15.30 | 15.49 | 15.20 | 0 | 0 | 0 | |
| 14/11/2025 |
15.20
|
700 | 15.30 | 15.40 | 15.20 | 0 | 0 | 0 | |
| 13/11/2025 |
15.40
|
3,200 | 15.49 | 15.49 | 15.30 | 0 | 0 | 0 | |
| 12/11/2025 |
15.49
|
8,000 | 15.49 | 15.49 | 15.30 | 0 | 0 | 0 | |
| 11/11/2025 |
15.49
|
11,300 | 15.49 | 15.68 | 15.20 | 0 | 0 | 0 | |
| 10/11/2025 |
15.20
|
18,200 | 16.36 | 16.65 | 15.20 | 0 | 0 | 0 | |
| 07/11/2025 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 06/11/2025 |
15.40
|
19,400 | 16.36 | 16.55 | 15.20 | 0 | 0 | 0 | |
| 05/11/2025 |
15.11
|
1,200 | 16.26 | 16.36 | 15.11 | 0 | 0 | 0 | |
| 04/11/2025 |
15.01
|
8,100 | 16.55 | 16.65 | 14.43 | 0 | 0 | 0 | |
| 03/11/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 31/10/2025 |
15.49
|
8,000 | 15.68 | 15.68 | 15.49 | 0 | 0 | 0 | |
| 30/10/2025 |
15.59
|
1,500 | 16.55 | 16.84 | 15.59 | 0 | 0 | 0 | |
| 29/10/2025 |
15.59
|
100 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 | |
| 28/10/2025 |
16.36
|
1,500 | 15.49 | 16.36 | 15.49 | 0 | 0 | 0 | |
| 27/10/2025 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 24/10/2025 |
16.26
|
300 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 23/10/2025 |
16.36
|
800 | 16.17 | 16.36 | 16.17 | 0 | 0 | 0 | |
| 22/10/2025 |
15.59
|
5,100 | 15.68 | 15.68 | 15.59 | 0 | 0 | 0 | |
| 21/10/2025 |
15.68
|
2,400 | 15.97 | 16.36 | 15.68 | 0 | 0 | 0 | |
| 20/10/2025 |
15.78
|
10,200 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 17/10/2025 |
15.97
|
1,300 | 16.07 | 16.07 | 15.97 | 0 | 0 | 0 | |
| 16/10/2025 |
16.07
|
300 | 16.17 | 16.17 | 16.07 | 0 | 0 | 0 | |