| 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) |
-0.05 | -0.30% | 234,200 | 1,700 | -0.0 |
16
16.40
16.35
|
|
2 tháng
(2026-03-02) |
-0.45 | -2.68% | 786,800 | 3,200 | 0.0 |
16
16.80
16.35
|
|
3 tháng
(2026-01-29) |
0.35 | 2.19% | 3,035,900 | 16,200 | 0.2 |
15.80
17.15
16.35
|
|
6 tháng
(2025-10-31) |
3.55 | 27.73% | 8,337,900 | -33,900 | -0.6 |
12.52
17.15
16.35
|
|
12 tháng
(2025-05-05) |
4.83 | 41.89% | 14,917,400 | 120,700 | 1.3 |
11.52
17.15
16.35
|
|
24 tháng
(2024-05-09) |
7.51 | 84.96% | 50,976,700 | 188,455 | 3.1 |
8.84
17.50
16.35
|
|
36 tháng
(2023-05-15) |
5.57 | 51.74% | 59,951,000 | 86,046 | 2.0 |
7.92
17.50
16.35
|
|
60 tháng
(2021-05-25) |
7.07 | 76.16% | 181,374,800 | 156,826 | 3.9 |
7.12
18.85
16.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
16.35
|
200 | 16 | 16.35 | 16 | 0 | 0 | 0 | |
| 28/04/2026 |
16.35
|
17,400 | 16.10 | 16.35 | 15.95 | 200 | 0 | 0 | |
| 27/04/2026 |
16.25
|
9,700 | 16 | 16.25 | 16 | 0 | 0 | 0 | |
| 24/04/2026 |
16.25
|
9,700 | 16 | 16.25 | 16 | 0 | 0 | 0 | |
| 23/04/2026 |
16
|
1,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/04/2026 |
16.30
|
2,900 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 | |
| 21/04/2026 |
16.20
|
5,000 | 16.20 | 16.20 | 16.15 | 100 | 0 | 0 | |
| 20/04/2026 |
16.20
|
900 | 16.30 | 16.35 | 16.20 | 100 | 0 | 0 | |
| 17/04/2026 |
16.20
|
1,100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/04/2026 |
16.30
|
2,500 | 16.15 | 16.30 | 16.10 | 0 | 0 | 0 | |
| 15/04/2026 |
16.25
|
2,400 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 | |
| 14/04/2026 |
16.20
|
52,300 | 16.10 | 16.20 | 16.10 | 0 | 0 | 0 | |
| 13/04/2026 |
16.15
|
3,400 | 16.25 | 16.25 | 16.15 | 0 | 0 | 0 | |
| 10/04/2026 |
16.25
|
7,100 | 16.20 | 16.45 | 16.20 | 100 | 0 | 0 | |
| 09/04/2026 |
16.20
|
5,600 | 16.25 | 16.25 | 16.20 | 0 | 0 | 0 | |
| 08/04/2026 |
16.30
|
33,100 | 16.25 | 16.30 | 16.05 | 0 | 100 | 0 | |
| 07/04/2026 |
16.25
|
4,500 | 16.35 | 16.35 | 16.05 | 2,000 | 400 | 0 | |
| 06/04/2026 |
16.25
|
4,700 | 16.10 | 16.25 | 15.85 | 3,800 | 0 | 0.1 | |
| 03/04/2026 |
16.30
|
16,200 | 16.35 | 16.35 | 16.10 | 0 | 0 | 0 | |
| 02/04/2026 |
16.35
|
24,700 | 15.85 | 16.35 | 15.85 | 0 | 0 | 0 | |
| 01/04/2026 |
16.30
|
14,700 | 16.20 | 16.40 | 16 | 0 | 2,100 | -0.0 | |
| 31/03/2026 |
16.20
|
8,200 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 | |
| 30/03/2026 |
16.40
|
6,900 | 16.10 | 16.45 | 16 | 700 | 2,700 | -0.0 | |
| 27/03/2026 |
16.35
|
41,700 | 16.50 | 16.50 | 16 | 700 | 2,700 | -0.0 | |
| 26/03/2026 |
16.35
|
48,200 | 16.45 | 16.45 | 16.05 | 100 | 0 | 0.0 | |
| 25/03/2026 |
16.30
|
23,400 | 16.25 | 16.90 | 16 | 300 | 300 | 0 | |
| 24/03/2026 |
16.20
|
18,600 | 16.10 | 16.20 | 16.10 | 0 | 800 | -0.0 | |
| 23/03/2026 |
16.20
|
5,800 | 16 | 16.25 | 15.80 | 0 | 800 | -0.0 | |
| 20/03/2026 |
16.25
|
1,800 | 16 | 16.30 | 16 | 0 | 200 | -0.0 | |
| 19/03/2026 |
16.30
|
15,900 | 15.80 | 16.30 | 15.75 | 600 | 0 | 0.0 | |
| 18/03/2026 |
16.35
|
17,400 | 16.45 | 16.45 | 16.25 | 4,600 | 0 | 0.1 | |
| 17/03/2026 |
16.50
|
50,200 | 16.65 | 16.65 | 15.70 | 0 | 0 | 0 | |
| 16/03/2026 |
16.60
|
22,500 | 16.50 | 16.75 | 16.50 | 0 | 0 | 0 | |
| 13/03/2026 |
16.50
|
33,900 | 16.90 | 16.90 | 16 | 0 | 0 | 0 | |
| 12/03/2026 |
16.50
|
9,700 | 16.25 | 16.60 | 16.25 | 0 | 0 | 0 | |
| 11/03/2026 |
16.50
|
17,900 | 16.60 | 16.80 | 16.30 | 0 | 100 | -0.0 | |
| 10/03/2026 |
16.45
|
12,000 | 16.40 | 16.45 | 16.25 | 100 | 0 | 0.0 | |
| 09/03/2026 |
16.45
|
111,400 | 15.50 | 16.45 | 15.30 | 100 | 0 | 0.0 | |
| 06/03/2026 |
16.40
|
8,000 | 16.70 | 16.75 | 16.40 | 0 | 0 | 0 | |
| 05/03/2026 |
16.65
|
12,900 | 16.50 | 16.65 | 16.30 | 0 | 1,400 | -0.0 | |
| 04/03/2026 |
16.45
|
22,600 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
| 03/03/2026 |
16.50
|
19,000 | 16.40 | 16.60 | 16.40 | 2,300 | 2,100 | 0.0 | |
| 02/03/2026 |
16.80
|
59,700 | 16.75 | 16.80 | 16.20 | 1,700 | 600 | 0.0 | |
| 27/02/2026 |
16.90
|
31,100 | 17 | 17.20 | 16.80 | 0 | 2,400 | -0.0 | |
| 26/02/2026 |
16.90
|
54,600 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 25/02/2026 |
16.85
|
128,700 | 17 | 17 | 16.80 | 4,400 | 0 | 0.1 | |
| 24/02/2026 |
17
|
63,700 | 17.15 | 17.15 | 17 | 0 | 700 | -0.0 | |
| 23/02/2026 |
17.15
|
222,800 | 17.15 | 17.20 | 17 | 4,900 | 1,000 | 0.1 | |
| 13/02/2026 |
17.15
|
74,100 | 16.80 | 17.20 | 16.50 | 0 | 1,200 | -0.0 | |
| 12/02/2026 |
16.70
|
14,100 | 16.45 | 16.75 | 16.45 | 6,000 | 0 | 0.1 | |
| 11/02/2026 |
16.45
|
18,100 | 16 | 16.45 | 16 | 0 | 6,600 | -0.1 | |
| 10/02/2026 |
16.25
|
66,300 | 16 | 16.65 | 15.50 | 1,200 | 0 | 0.0 | |
| 09/02/2026 |
16.50
|
43,400 | 16.05 | 16.80 | 16 | 0 | 700 | -0.0 | |
| 06/02/2026 |
16.80
|
7,900 | 16.90 | 16.90 | 16.30 | 0 | 700 | -0.0 | |
| 05/02/2026 |
16.85
|
1,029,200 | 16 | 16.90 | 16 | 6,600 | 4,300 | 0.0 | |
| 04/02/2026 |
15.80
|
109,400 | 16 | 16.15 | 15.70 | 0 | 0 | 0 | |
| 03/02/2026 |
15.85
|
10,500 | 15.45 | 15.95 | 15.40 | 1,700 | 600 | 0.0 | |
| 02/02/2026 |
15.95
|
141,100 | 16.20 | 16.20 | 15.20 | 3,200 | 0 | 0.1 | |
| 30/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/01/2026 |
16.05
|
44,600 | 16.90 | 16.90 | 15.65 | 1,500 | 0 | 0.0 | |
| 29/01/2026 |
16
|
189,500 | 15.91 | 16.47 | 15.91 | 1,700 | 0 | 0.0 | |
| 28/01/2026 |
15.76
|
75,200 | 16 | 16 | 14.87 | 100 | 0 | 0.0 | |
| 27/01/2026 |
15.95
|
13,100 | 16.05 | 16.09 | 15.76 | 300 | 0 | 0.0 | |
| 26/01/2026 |
16.05
|
67,500 | 16.75 | 16.75 | 15.95 | 1,000 | 4,400 | -0.1 | |
| 23/01/2026 |
15.95
|
23,100 | 16.09 | 16.09 | 15.81 | 0 | 0 | 0 | |
| 22/01/2026 |
15.95
|
191,700 | 15.53 | 16.19 | 15.53 | 0 | 2,700 | -0.0 | |
| 21/01/2026 |
15.53
|
81,800 | 16 | 16 | 14.92 | 5,400 | 2,500 | 0.0 | |
| 20/01/2026 |
16
|
113,600 | 16.09 | 16.28 | 15.53 | 0 | 500 | -0.0 | |
| 19/01/2026 |
16
|
256,800 | 16.09 | 16.28 | 15.53 | 2,600 | 0 | 0.0 | |
| 16/01/2026 |
15.62
|
146,200 | 15.53 | 16 | 15.15 | 2,600 | 5,000 | -0.0 | |
| 15/01/2026 |
15.06
|
16,400 | 15.25 | 15.25 | 14.87 | 300 | 1,000 | -0.0 | |
| 14/01/2026 |
15.06
|
37,000 | 15.15 | 15.34 | 15.06 | 0 | 0 | 0 | |
| 13/01/2026 |
15.25
|
54,700 | 14.82 | 15.25 | 14.82 | 0 | 0 | 0 | |
| 12/01/2026 |
14.82
|
60,300 | 14.87 | 14.87 | 14.12 | 1,500 | 2,500 | -0.0 | |
| 09/01/2026 |
14.78
|
54,000 | 15.06 | 15.06 | 14.78 | 0 | 100 | -0.0 | |
| 08/01/2026 |
15.06
|
107,300 | 15.06 | 15.06 | 14.96 | 4,200 | 1,000 | 0.1 | |
| 07/01/2026 |
15.06
|
83,000 | 14.64 | 15.06 | 14.64 | 400 | 0 | 0.0 | |
| 06/01/2026 |
14.64
|
20,100 | 15.53 | 15.53 | 14.64 | 0 | 300 | -0.0 | |
| 05/01/2026 |
15.06
|
63,700 | 14.87 | 15.34 | 14.87 | 2,100 | 2,400 | -0.0 | |
| 31/12/2025 |
14.78
|
45,900 | 15.34 | 15.34 | 14.68 | 0 | 2,100 | -0.0 | |
| 30/12/2025 |
15.15
|
29,700 | 15.15 | 15.53 | 15.15 | 0 | 0 | 0 | |
| 29/12/2025 |
15.11
|
25,400 | 15.53 | 15.53 | 15.11 | 0 | 0 | 0 | |
| 26/12/2025 |
15.53
|
44,400 | 15.44 | 15.62 | 15.25 | 0 | 0 | 0 | |
| 25/12/2025 |
15.62
|
68,800 | 15.53 | 15.67 | 15.15 | 600 | 100 | 0.0 | |
| 24/12/2025 |
15.53
|
115,000 | 15.39 | 16 | 15.34 | 0 | 0 | 0 | |
| 23/12/2025 |
15.86
|
367,900 | 16 | 16.09 | 15.81 | 1,400 | 0 | 0.0 | |
| 22/12/2025 |
16
|
240,700 | 16.19 | 16.19 | 15.81 | 2,100 | 1,300 | 0.0 | |
| 19/12/2025 |
16.09
|
477,200 | 16.09 | 16.56 | 15.81 | 1,300 | 300 | 0.0 | |
| 18/12/2025 |
16.09
|
703,500 | 16.19 | 16.19 | 15.20 | 1,000 | 1,300 | -0.0 | |
| 17/12/2025 |
15.15
|
465,900 | 14.21 | 15.15 | 14.21 | 0 | 37,500 | -0.6 | |
| 16/12/2025 |
14.16
|
35,000 | 14.12 | 14.16 | 13.93 | 700 | 800 | -0.0 | |
| 15/12/2025 |
14.12
|
30,200 | 14.12 | 14.26 | 14.07 | 0 | 0 | 0 | |
| 12/12/2025 |
14.12
|
27,500 | 14.07 | 14.21 | 13.88 | 1,300 | 0 | 0.0 | |
| 11/12/2025 |
14.12
|
22,900 | 13.88 | 14.21 | 13.88 | 700 | 0 | 0.0 | |
| 10/12/2025 |
13.93
|
35,900 | 14.12 | 14.31 | 13.93 | 100 | 1,100 | -0.0 | |
| 09/12/2025 |
14.40
|
48,400 | 15.20 | 15.20 | 14.31 | 0 | 5,000 | -0.1 | |
| 08/12/2025 |
15.20
|
77,700 | 14.21 | 15.20 | 14.12 | 0 | 0 | 0 | |
| 05/12/2025 |
14.21
|
67,800 | 14.21 | 14.40 | 14.02 | 600 | 3,300 | -0.0 | |
| 04/12/2025 |
14.12
|
66,700 | 14.45 | 14.87 | 14.12 | 1,100 | 300 | 0.0 | |
| 03/12/2025 |
14.78
|
120,400 | 15.34 | 15.34 | 14.73 | 500 | 5,200 | -0.1 | |
| 02/12/2025 |
14.40
|
248,000 | 13.46 | 14.40 | 13.46 | 0 | 900 | -0.0 | |
| 01/12/2025 |
13.46
|
58,400 | 12.80 | 13.46 | 12.80 | 0 | 0 | 0 | |