| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
4 | 20% | 22,800 | 0 | 0 |
20
24.20
24
|
|
2 tháng
(2025-10-06) |
1.50 | 6.67% | 70,700 | 0 | 0 |
19.50
24.20
24
|
|
3 tháng
(2025-09-05) |
5.06 | 26.70% | 140,700 | 0 | 0 |
18.94
24.20
24
|
|
6 tháng
(2025-06-09) |
8.94 | 59.39% | 459,400 | -23,800 | -0.4 |
15.06
24.20
24
|
|
12 tháng
(2024-12-09) |
9.23 | 62.54% | 726,316 | -25,300 | -0.4 |
13.79
24.20
24
|
|
24 tháng
(2023-12-15) |
12.92 | 116.70% | 2,260,403 | -434,075 | -6.1 |
10.52
24.20
24
|
|
36 tháng
(2022-12-20) |
10.78 | 81.56% | 2,619,513 | -466,575 | -6.5 |
8.96
24.20
24
|
|
60 tháng
(2020-12-30) |
13.09 | 120% | 4,413,998 | -636,655 | -9.1 |
8.96
24.20
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/11/2025 |
24
|
1,300 | 22 | 24 | 22 | 0 | 0 | 0 | |
| 26/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 25/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 24/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 21/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 18/11/2025 |
23.50
|
2,400 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 17/11/2025 |
23.50
|
16,500 | 24 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 14/11/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 13/11/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 12/11/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 11/11/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 10/11/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 07/11/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 06/11/2025 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 05/11/2025 |
22
|
1,100 | 21.50 | 22 | 21.50 | 0 | 0 | 0 | |
| 04/11/2025 |
20
|
1,400 | 22 | 22 | 20 | 0 | 0 | 0 | |
| 03/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 31/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 30/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 29/10/2025 |
22
|
2,800 | 22.30 | 22.30 | 21 | 0 | 0 | 0 | |
| 28/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 27/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 24/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 23/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 22/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 21/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 20/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 17/10/2025 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 16/10/2025 |
22.30
|
200 | 22 | 22.30 | 22 | 0 | 0 | 0 | |
| 15/10/2025 |
21.30
|
26,600 | 18.20 | 21.30 | 18.20 | 0 | 0 | 0 | |
| 14/10/2025 |
19.50
|
16,700 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 13/10/2025 |
20.50
|
1,600 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 10/10/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 09/10/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 08/10/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 07/10/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 06/10/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 03/10/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 02/10/2025 |
20.50
|
62,100 | 18.50 | 20.50 | 18 | 0 | 0 | 0 | |
| 01/10/2025 |
20
|
800 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
| 30/09/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 29/09/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 29/09/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 26/09/2025 |
20.40
|
500 | 17.10 | 20.40 | 17.10 | 0 | 0 | 0 | |
| 25/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 24/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 23/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 22/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 19/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 18/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 17/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 16/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 15/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 12/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 11/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 10/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 09/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 08/09/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 05/09/2025 |
18.94
|
6,500 | 17.49 | 18.94 | 17.49 | 0 | 0 | 0 | |
| 04/09/2025 |
18.17
|
24,200 | 19.04 | 19.04 | 17.49 | 0 | 0 | 0 | |
| 03/09/2025 |
19.04
|
600 | 17.29 | 19.04 | 17.29 | 0 | 0 | 0 | |
| 29/08/2025 |
17.49
|
9,400 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 28/08/2025 |
17.10
|
96,200 | 17.29 | 17.29 | 17.10 | 0 | 0 | 0 | |
| 27/08/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 26/08/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 25/08/2025 |
17.00
|
19,500 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 22/08/2025 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 21/08/2025 |
18.17
|
3,800 | 18.17 | 18.17 | 18.17 | 0 | 3,800 | -0.1 | |
| 20/08/2025 |
17.00
|
1,900 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 19/08/2025 |
16.71
|
21,800 | 16.42 | 17.68 | 16.42 | 0 | 14,800 | -0.3 | |
| 18/08/2025 |
16.13
|
3,000 | 16.22 | 16.22 | 16.13 | 0 | 0 | 0 | |
| 15/08/2025 |
17.49
|
5,500 | 16.13 | 17.49 | 16.13 | 0 | 0 | 0 | |
| 14/08/2025 |
16.13
|
51,900 | 16.32 | 18.17 | 15.93 | 0 | 100 | -0.0 | |
| 13/08/2025 |
17.49
|
5,000 | 16.71 | 17.49 | 16.71 | 0 | 0 | 0 | |
| 12/08/2025 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 11/08/2025 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 08/08/2025 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 07/08/2025 |
18.07
|
16,000 | 17.00 | 18.17 | 16.32 | 0 | 100 | -0.0 | |
| 06/08/2025 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 05/08/2025 |
16.51
|
300 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 04/08/2025 |
16.51
|
100 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 01/08/2025 |
16.13
|
5,000 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 31/07/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 30/07/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 29/07/2025 |
16.13
|
2,900 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 28/07/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 25/07/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 24/07/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 23/07/2025 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 22/07/2025 |
16.03
|
5,900 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 21/07/2025 |
16.13
|
700 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 18/07/2025 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 17/07/2025 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 16/07/2025 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |