| 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) |
-0.50 | -3.21% | 140,300 | 0 | 0 |
14.50
16.30
14.70
|
|
2 tháng
(2026-03-02) |
-0.89 | -5.55% | 364,700 | 0 | 0 |
14.39
16.36
14.70
|
|
3 tháng
(2026-01-29) |
-2.30 | -13.21% | 524,000 | 0 | 0 |
14.39
17.40
14.70
|
|
6 tháng
(2025-10-31) |
-0.79 | -5% | 1,643,100 | -100 | -0.0 |
14.39
17.96
14.70
|
|
12 tháng
(2025-05-05) |
-0.68 | -4.33% | 6,235,300 | -100 | -0.0 |
14.39
27.27
14.70
|
|
24 tháng
(2024-05-09) |
6.96 | 85.59% | 13,333,853 | -2,800 | -0.0 |
7.40
27.27
14.70
|
|
36 tháng
(2023-05-15) |
0.73 | 5.09% | 13,616,629 | -36,167 | -0.4 |
6.51
27.27
14.70
|
|
60 tháng
(2021-05-25) |
6.21 | 69.77% | 14,744,122 | -20,819 | -0.0 |
6.51
27.27
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
14.70
|
7,600 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 28/04/2026 |
15.10
|
3,900 | 15 | 15.10 | 14.70 | 0 | 0 | 0 | |
| 27/04/2026 |
14.90
|
4,800 | 14.80 | 15 | 14.70 | 0 | 0 | 0 | |
| 24/04/2026 |
14.90
|
4,800 | 14.80 | 15 | 14.70 | 0 | 0 | 0 | |
| 23/04/2026 |
14.70
|
3,300 | 14.60 | 14.80 | 14.60 | 0 | 0 | 0 | |
| 22/04/2026 |
14.50
|
9,100 | 14.50 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 21/04/2026 |
14.80
|
6,200 | 15 | 15 | 14.80 | 0 | 0 | 0 | |
| 20/04/2026 |
15.10
|
6,800 | 15 | 15.10 | 14.30 | 0 | 0 | 0 | |
| 17/04/2026 |
14.90
|
13,600 | 15.60 | 15.60 | 14.90 | 0 | 0 | 0 | |
| 16/04/2026 |
15.60
|
9,400 | 15.80 | 15.80 | 15 | 0 | 0 | 0 | |
| 15/04/2026 |
16.10
|
4,800 | 16.10 | 16.10 | 15.80 | 0 | 0 | 0 | |
| 14/04/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 13/04/2026 |
16.20
|
6,700 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 10/04/2026 |
16
|
7,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
| 09/04/2026 |
15.70
|
15,700 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 08/04/2026 |
15.80
|
11,500 | 15.80 | 16.30 | 15.70 | 0 | 0 | 0 | |
| 07/04/2026 |
15.80
|
1,600 | 15.90 | 15.90 | 15.70 | 0 | 0 | 0 | |
| 06/04/2026 |
15.80
|
10,800 | 15.60 | 16.10 | 15.60 | 0 | 0 | 0 | |
| 03/04/2026 |
15.50
|
3,500 | 15.60 | 15.60 | 15.50 | 0 | 0 | 0 | |
| 02/04/2026 |
15.60
|
1,900 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 01/04/2026 |
15.50
|
4,700 | 15.70 | 15.80 | 15.50 | 0 | 0 | 0 | |
| 31/03/2026 |
15.60
|
9,800 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 | |
| 30/03/2026 |
15.60
|
300 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 27/03/2026 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 26/03/2026 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 25/03/2026 |
16
|
3,900 | 15.70 | 16 | 15.70 | 0 | 0 | 0 | |
| 24/03/2026 |
16
|
1,400 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 23/03/2026 |
16
|
2,100 | 15.70 | 16 | 15.70 | 0 | 0 | 0 | |
| 20/03/2026 |
16
|
2,700 | 15.90 | 16 | 15.70 | 0 | 0 | 0 | |
| 19/03/2026 |
15.90
|
3,900 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 18/03/2026 |
16.20
|
2,400 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 17/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/03/2026 |
16.30
|
5,200 | 16.30 | 16.30 | 15.60 | 0 | 0 | 0 | |
| 16/03/2026 |
15.80
|
7,900 | 15.99 | 16.18 | 15.71 | 0 | 0 | 0 | |
| 13/03/2026 |
16.27
|
1,200 | 16.18 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 12/03/2026 |
16.36
|
21,100 | 15.80 | 16.46 | 15.42 | 0 | 0 | 0 | |
| 11/03/2026 |
15.33
|
13,500 | 15.42 | 15.71 | 15.05 | 0 | 0 | 0 | |
| 10/03/2026 |
15.05
|
25,300 | 14.86 | 15.61 | 14.86 | 0 | 0 | 0 | |
| 09/03/2026 |
14.39
|
66,000 | 15.61 | 15.80 | 14.30 | 0 | 0 | 0 | |
| 06/03/2026 |
15.80
|
800 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 05/03/2026 |
15.80
|
17,400 | 15.89 | 15.99 | 15.52 | 0 | 0 | 0 | |
| 04/03/2026 |
15.61
|
29,300 | 15.80 | 15.99 | 15.42 | 0 | 0 | 0 | |
| 03/03/2026 |
15.99
|
1,400 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 02/03/2026 |
15.99
|
18,600 | 16.36 | 16.36 | 15.52 | 0 | 0 | 0 | |
| 27/02/2026 |
16.46
|
12,800 | 16.27 | 16.46 | 16.08 | 0 | 0 | 0 | |
| 26/02/2026 |
16.36
|
4,600 | 16.46 | 16.46 | 16.27 | 0 | 0 | 0 | |
| 25/02/2026 |
16.65
|
2,500 | 16.36 | 16.65 | 16.36 | 0 | 0 | 0 | |
| 24/02/2026 |
16.36
|
3,500 | 16.46 | 16.46 | 16.36 | 0 | 0 | 0 | |
| 23/02/2026 |
16.46
|
2,200 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 | |
| 13/02/2026 |
16.55
|
3,700 | 16.46 | 16.55 | 16.46 | 0 | 0 | 0 | |
| 12/02/2026 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 11/02/2026 |
16.46
|
10,200 | 16.55 | 16.83 | 16.46 | 0 | 0 | 0 | |
| 10/02/2026 |
16.93
|
8,200 | 16.74 | 16.93 | 16.36 | 0 | 0 | 0 | |
| 09/02/2026 |
16.65
|
18,600 | 17.30 | 17.30 | 16.36 | 0 | 0 | 0 | |
| 06/02/2026 |
16.27
|
33,300 | 16.55 | 16.55 | 16.27 | 0 | 0 | 0 | |
| 05/02/2026 |
16.93
|
0 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 04/02/2026 |
16.93
|
5,700 | 17.02 | 17.02 | 16.65 | 0 | 0 | 0 | |
| 03/02/2026 |
16.93
|
10,300 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 02/02/2026 |
17.21
|
7,100 | 17.02 | 17.21 | 16.93 | 0 | 0 | 0 | |
| 30/01/2026 |
17.30
|
12,300 | 17.02 | 17.40 | 17.02 | 0 | 0 | 0 | |
| 29/01/2026 |
17.40
|
24,200 | 16.93 | 17.59 | 16.93 | 0 | 0 | 0 | |
| 28/01/2026 |
17.30
|
16,600 | 17.30 | 17.40 | 16.93 | 0 | 0 | 0 | |
| 27/01/2026 |
17.30
|
18,000 | 17.21 | 17.49 | 16.93 | 0 | 0 | 0 | |
| 26/01/2026 |
17.21
|
37,700 | 17.21 | 17.21 | 16.93 | 0 | 0 | 0 | |
| 23/01/2026 |
17.02
|
17,300 | 17.12 | 17.21 | 16.93 | 0 | 0 | 0 | |
| 22/01/2026 |
16.93
|
26,900 | 17.12 | 17.30 | 16.93 | 0 | 0 | 0 | |
| 21/01/2026 |
17.21
|
23,000 | 17.02 | 17.21 | 16.93 | 0 | 0 | 0 | |
| 20/01/2026 |
16.93
|
47,500 | 16.46 | 17.12 | 16.27 | 0 | 0 | 0 | |
| 19/01/2026 |
16.46
|
35,400 | 17.02 | 17.02 | 16.27 | 0 | 0 | 0 | |
| 16/01/2026 |
17.49
|
3,300 | 17.30 | 17.49 | 17.30 | 0 | 0 | 0 | |
| 15/01/2026 |
17.40
|
23,800 | 17.12 | 17.40 | 16.93 | 0 | 0 | 0 | |
| 14/01/2026 |
17.30
|
22,800 | 17.02 | 17.49 | 16.93 | 0 | 0 | 0 | |
| 13/01/2026 |
17.59
|
37,200 | 17.12 | 17.68 | 16.93 | 0 | 0 | 0 | |
| 12/01/2026 |
17.68
|
41,000 | 17.02 | 17.87 | 16.93 | 0 | 0 | 0 | |
| 09/01/2026 |
17.96
|
3,600 | 17.30 | 17.96 | 16.93 | 0 | 0 | 0 | |
| 08/01/2026 |
17.78
|
6,100 | 17.59 | 17.78 | 17.21 | 0 | 0 | 0 | |
| 07/01/2026 |
17.12
|
10,800 | 17.40 | 17.78 | 17.12 | 0 | 0 | 0 | |
| 06/01/2026 |
17.59
|
2,100 | 17.40 | 17.59 | 17.40 | 0 | 0 | 0 | |
| 05/01/2026 |
17.40
|
8,600 | 17.02 | 17.49 | 17.02 | 0 | 0 | 0 | |
| 31/12/2025 |
17.02
|
77,300 | 16.08 | 17.02 | 15.99 | 0 | 0 | 0 | |
| 30/12/2025 |
16.36
|
2,100 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 29/12/2025 |
16.27
|
3,600 | 16.18 | 16.27 | 15.99 | 0 | 0 | 0 | |
| 26/12/2025 |
16.18
|
7,200 | 16.08 | 16.18 | 15.99 | 0 | 0 | 0 | |
| 25/12/2025 |
16.08
|
3,000 | 15.99 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 24/12/2025 |
15.99
|
12,300 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
| 23/12/2025 |
16.27
|
700 | 16.36 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 22/12/2025 |
16.27
|
6,600 | 16.18 | 16.36 | 15.99 | 0 | 0 | 0 | |
| 19/12/2025 |
16.18
|
15,200 | 15.99 | 16.18 | 15.80 | 0 | 0 | 0 | |
| 18/12/2025 |
16.08
|
45,300 | 15.89 | 16.08 | 15.80 | 0 | 0 | 0 | |
| 17/12/2025 |
15.80
|
8,400 | 15.71 | 15.80 | 15.71 | 0 | 0 | 0 | |
| 16/12/2025 |
15.71
|
19,600 | 15.80 | 15.80 | 15.61 | 0 | 100 | -0.0 | |
| 15/12/2025 |
15.71
|
15,300 | 15.52 | 15.71 | 15.52 | 0 | 0 | 0 | |
| 12/12/2025 |
15.71
|
30,500 | 15.80 | 15.80 | 15.61 | 0 | 0 | 0 | |
| 11/12/2025 |
15.89
|
16,700 | 15.61 | 15.89 | 15.61 | 0 | 0 | 0 | |
| 10/12/2025 |
15.80
|
21,300 | 15.61 | 15.89 | 15.61 | 0 | 0 | 0 | |
| 09/12/2025 |
15.80
|
36,200 | 15.52 | 15.80 | 15.52 | 0 | 0 | 0 | |
| 08/12/2025 |
15.80
|
29,100 | 15.42 | 15.89 | 15.42 | 0 | 0 | 0 | |
| 05/12/2025 |
15.42
|
17,100 | 15.33 | 15.52 | 15.24 | 0 | 0 | 0 | |
| 04/12/2025 |
15.24
|
20,200 | 15.24 | 15.33 | 15.05 | 0 | 0 | 0 | |
| 03/12/2025 |
15.24
|
6,000 | 15.33 | 15.42 | 15.05 | 0 | 0 | 0 | |
| 02/12/2025 |
15.33
|
11,300 | 15.24 | 15.33 | 15.05 | 0 | 0 | 0 | |
| 01/12/2025 |
15.42
|
2,800 | 15.52 | 15.52 | 15.33 | 0 | 0 | 0 | |