| 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) |
0.45 | 2.89% | 84,000 | 0 | 0 |
15.40
16.20
16
|
|
2 tháng
(2026-03-02) |
0.10 | 0.63% | 129,800 | 0 | 0 |
15.40
16.60
16
|
|
3 tháng
(2026-01-29) |
-0.40 | -2.44% | 205,000 | 0 | 0 |
15.40
16.60
16
|
|
6 tháng
(2025-10-31) |
-0.12 | -0.72% | 357,700 | 0 | 0 |
15.40
17.10
16
|
|
12 tháng
(2025-05-05) |
2.08 | 14.97% | 853,300 | 0 | 0 |
13.92
17.10
16
|
|
24 tháng
(2024-05-09) |
1.81 | 12.75% | 2,503,700 | -6,000 | -0.1 |
12.56
17.10
16
|
|
36 tháng
(2023-05-15) |
-2.23 | -12.25% | 5,534,600 | -775,700 | -15.2 |
12.56
20.56
16
|
|
60 tháng
(2021-05-25) |
-1.42 | -8.14% | 8,838,700 | 27,680 | 11.5 |
12.56
25.59
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
16
|
6,700 | 15.50 | 16 | 15.50 | 0 | 0 | 0 | |
| 28/04/2026 |
16
|
900 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/04/2026 |
16
|
7,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/04/2026 |
16
|
7,700 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/04/2026 |
16.10
|
12,500 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 22/04/2026 |
15.80
|
1,700 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 21/04/2026 |
16
|
8,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/04/2026 |
16
|
700 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
| 17/04/2026 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 16/04/2026 |
15.40
|
600 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 15/04/2026 |
16
|
9,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/04/2026 |
16
|
3,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/04/2026 |
16
|
1,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/04/2026 |
16
|
1,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/04/2026 |
16
|
5,600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 08/04/2026 |
16
|
3,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/04/2026 |
16
|
16,000 | 16.20 | 16.30 | 16 | 0 | 0 | 0 | |
| 06/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/04/2026 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 01/04/2026 |
16.20
|
700 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 31/03/2026 |
15.60
|
2,800 | 16.15 | 16.15 | 15.60 | 0 | 0 | 0 | |
| 30/03/2026 |
15.55
|
200 | 16.35 | 16.35 | 15.55 | 0 | 0 | 0 | |
| 27/03/2026 |
15.55
|
200 | 16.20 | 16.20 | 15.55 | 0 | 0 | 0 | |
| 26/03/2026 |
15.60
|
1,100 | 16.10 | 16.10 | 15.60 | 0 | 0 | 0 | |
| 25/03/2026 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 24/03/2026 |
15.50
|
2,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 23/03/2026 |
15.50
|
5,600 | 15.70 | 15.70 | 15.50 | 0 | 0 | 0 | |
| 20/03/2026 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 19/03/2026 |
15.50
|
5,100 | 15.50 | 15.55 | 15.50 | 0 | 0 | 0 | |
| 18/03/2026 |
15.75
|
500 | 15.80 | 15.80 | 15.75 | 0 | 0 | 0 | |
| 17/03/2026 |
15.95
|
600 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 16/03/2026 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/03/2026 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 12/03/2026 |
15.60
|
10,100 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
| 11/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 10/03/2026 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/03/2026 |
16.60
|
600 | 15.50 | 16.60 | 15.25 | 0 | 0 | 0 | |
| 06/03/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 05/03/2026 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 04/03/2026 |
15.70
|
10,100 | 15.70 | 15.80 | 15.65 | 0 | 0 | 0 | |
| 03/03/2026 |
15.90
|
4,400 | 15.60 | 16.45 | 15.60 | 0 | 0 | 0 | |
| 02/03/2026 |
15.90
|
5,100 | 15.70 | 15.95 | 15.70 | 0 | 0 | 0 | |
| 27/02/2026 |
16.25
|
3,800 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 | |
| 26/02/2026 |
16.25
|
3,000 | 16.60 | 16.60 | 15.80 | 0 | 0 | 0 | |
| 25/02/2026 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/02/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/02/2026 |
16.30
|
400 | 16.55 | 16.55 | 16.30 | 0 | 0 | 0 | |
| 13/02/2026 |
16.20
|
200 | 16.45 | 16.45 | 16.20 | 0 | 0 | 0 | |
| 12/02/2026 |
16.35
|
200 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
| 11/02/2026 |
16.15
|
3,300 | 15.25 | 16.45 | 15.25 | 0 | 0 | 0 | |
| 10/02/2026 |
16.25
|
200 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
| 09/02/2026 |
15.85
|
200 | 16.50 | 16.50 | 15.85 | 0 | 0 | 0 | |
| 06/02/2026 |
15.95
|
3,500 | 15.60 | 15.95 | 15.55 | 0 | 0 | 0 | |
| 05/02/2026 |
15.80
|
9,700 | 15.95 | 15.95 | 15.60 | 0 | 0 | 0 | |
| 04/02/2026 |
15.80
|
1,100 | 16.20 | 16.20 | 15.80 | 0 | 0 | 0 | |
| 03/02/2026 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 02/02/2026 |
15.45
|
31,800 | 15.35 | 16 | 15.30 | 0 | 0 | 0 | |
| 30/01/2026 |
15.90
|
17,100 | 16.20 | 16.20 | 15.90 | 0 | 0 | 0 | |
| 29/01/2026 |
16.40
|
400 | 17 | 17 | 16.15 | 0 | 0 | 0 | |
| 28/01/2026 |
16.15
|
400 | 16.85 | 16.85 | 16.15 | 0 | 0 | 0 | |
| 27/01/2026 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/01/2026 |
16.05
|
3,400 | 16.20 | 16.20 | 16.05 | 0 | 0 | 0 | |
| 23/01/2026 |
16.05
|
2,200 | 16.95 | 16.95 | 16.05 | 0 | 0 | 0 | |
| 22/01/2026 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
| 21/01/2026 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 20/01/2026 |
16.30
|
9,600 | 16.10 | 16.35 | 15.85 | 0 | 0 | 0 | |
| 19/01/2026 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 16/01/2026 |
16.10
|
300 | 16.05 | 16.15 | 16.05 | 0 | 0 | 0 | |
| 15/01/2026 |
16.20
|
10,200 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
| 14/01/2026 |
16.40
|
900 | 16.20 | 16.40 | 16.10 | 0 | 0 | 0 | |
| 13/01/2026 |
16.20
|
1,100 | 16.55 | 16.55 | 16.20 | 0 | 0 | 0 | |
| 12/01/2026 |
16.20
|
1,800 | 16.70 | 16.70 | 16.20 | 0 | 0 | 0 | |
| 09/01/2026 |
16.45
|
10,000 | 16.40 | 16.45 | 16.40 | 0 | 0 | 0 | |
| 08/01/2026 |
16.35
|
300 | 16.45 | 16.45 | 16.35 | 0 | 0 | 0 | |
| 07/01/2026 |
15.75
|
700 | 15.70 | 15.75 | 15.70 | 0 | 0 | 0 | |
| 06/01/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 05/01/2026 |
16.50
|
2,100 | 16.85 | 16.85 | 16.50 | 0 | 0 | 0 | |
| 31/12/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 30/12/2025 |
16.75
|
100 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 29/12/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 26/12/2025 |
16.05
|
20,200 | 17.65 | 17.65 | 15.60 | 0 | 0 | 0 | |
| 25/12/2025 |
16.50
|
4,100 | 16.65 | 16.65 | 16.50 | 0 | 0 | 0 | |
| 24/12/2025 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
| 23/12/2025 |
16.55
|
2,200 | 16.05 | 16.60 | 16.05 | 0 | 0 | 0 | |
| 22/12/2025 |
16.55
|
5,100 | 16.10 | 16.65 | 16.10 | 0 | 0 | 0 | |
| 19/12/2025 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 18/12/2025 |
16.15
|
100 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 17/12/2025 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 16/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 15/12/2025 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 12/12/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/12/2025 |
16.95
|
2,400 | 16.95 | 17 | 16.75 | 0 | 0 | 0 | |
| 11/12/2025 |
16.65
|
200 | 16.16 | 16.65 | 16.16 | 0 | 0 | 0 | |
| 10/12/2025 |
16.84
|
1,900 | 15.82 | 16.84 | 15.82 | 0 | 0 | 0 | |
| 09/12/2025 |
16.94
|
1,800 | 15.68 | 16.94 | 15.68 | 0 | 0 | 0 | |
| 08/12/2025 |
16.41
|
2,300 | 16.12 | 16.41 | 16.12 | 0 | 0 | 0 | |
| 05/12/2025 |
16.89
|
1,000 | 15.63 | 16.89 | 15.63 | 0 | 0 | 0 | |
| 04/12/2025 |
16.60
|
1,300 | 16.36 | 16.60 | 16.36 | 0 | 0 | 0 | |
| 03/12/2025 |
16.70
|
1,500 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 02/12/2025 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 01/12/2025 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |