| 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) |
-0.10 | -0.60% | 7,400 | 0 | 0 |
15.60
19.90
18.40
|
|
2 tháng
(2025-10-06) |
1.10 | 7.14% | 46,700 | 0 | 0 |
15.30
19.90
18.40
|
|
3 tháng
(2025-09-05) |
1.88 | 12.90% | 174,200 | 0 | 0 |
14.62
19.90
18.40
|
|
6 tháng
(2025-06-09) |
2.07 | 14.38% | 221,800 | 0 | 0 |
14.24
19.90
18.40
|
|
12 tháng
(2024-12-09) |
2.26 | 15.91% | 460,416 | 11,500 | 0.2 |
13.29
19.90
18.40
|
|
24 tháng
(2023-12-15) |
-1.17 | -6.61% | 599,955 | 25,500 | 0.4 |
12.86
19.90
18.40
|
|
36 tháng
(2022-12-20) |
-0.81 | -4.70% | 655,796 | 26,500 | 0.4 |
12.86
19.90
18.40
|
|
60 tháng
(2021-08-16) |
1.85 | 12.60% | 1,340,004 | 27,400 | 0.5 |
12.86
19.90
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
15.80
|
1,400 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
| 04/12/2025 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/12/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 01/12/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 28/11/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 27/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 26/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/11/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/11/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 18/11/2025 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 17/11/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 14/11/2025 |
15.60
|
2,900 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 13/11/2025 |
15.70
|
1,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 12/11/2025 |
15.70
|
1,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 11/11/2025 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 10/11/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 07/11/2025 |
15.70
|
900 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
| 06/11/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/11/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/11/2025 |
16.60
|
400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 03/11/2025 |
16.60
|
1,400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 31/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/10/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/10/2025 |
17.60
|
800 | 16 | 17.80 | 16 | 0 | 0 | 0 | |
| 28/10/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 27/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 23/10/2025 |
15.40
|
500 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
| 22/10/2025 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 21/10/2025 |
15.30
|
400 | 15 | 15.30 | 15 | 0 | 0 | 0 | |
| 20/10/2025 |
15.60
|
200 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 17/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/10/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/10/2025 |
15.50
|
200 | 17.60 | 17.60 | 15.50 | 0 | 0 | 0 | |
| 13/10/2025 |
15.50
|
13,900 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 10/10/2025 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 09/10/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 08/10/2025 |
15.50
|
10,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 07/10/2025 |
15.50
|
10,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 06/10/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 03/10/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/10/2025 |
14.80
|
1,000 | 15.40 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 01/10/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 30/09/2025 |
15
|
1,100 | 15.40 | 15.40 | 15 | 0 | 0 | 0 | |
| 29/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/09/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/09/2025 |
15.50
|
2,800 | 15.50 | 15.50 | 15.20 | 0 | 0 | 0 | |
| 23/09/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 22/09/2025 |
15.50
|
32,000 | 14.90 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 19/09/2025 |
14.90
|
57,900 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 18/09/2025 |
14.90
|
9,000 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 17/09/2025 |
14.90
|
1,500 | 15.40 | 15.40 | 14.90 | 0 | 0 | 0 | |
| 16/09/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/09/2025 |
14.90
|
4,700 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
| 12/09/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 11/09/2025 |
14.81
|
600 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
| 10/09/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 09/09/2025 |
15.09
|
12,100 | 14.81 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 08/09/2025 |
14.71
|
3,100 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 | |
| 05/09/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 04/09/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 03/09/2025 |
14.62
|
2,500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 29/08/2025 |
14.62
|
700 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 28/08/2025 |
14.71
|
1,300 | 14.62 | 14.71 | 14.62 | 0 | 0 | 0 | |
| 27/08/2025 |
14.62
|
2,300 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 26/08/2025 |
14.62
|
200 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 25/08/2025 |
14.52
|
600 | 14.62 | 14.62 | 14.52 | 0 | 0 | 0 | |
| 22/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 21/08/2025 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 20/08/2025 |
14.43
|
500 | 14.81 | 14.81 | 14.43 | 0 | 0 | 0 | |
| 19/08/2025 |
14.71
|
300 | 15.09 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 18/08/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 15/08/2025 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 14/08/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 13/08/2025 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 12/08/2025 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 11/08/2025 |
14.43
|
400 | 14.24 | 14.43 | 14.24 | 0 | 0 | 0 | |
| 08/08/2025 |
14.62
|
800 | 14.33 | 14.62 | 14.33 | 0 | 0 | 0 | |
| 07/08/2025 |
14.71
|
1,400 | 14.71 | 14.71 | 14.33 | 0 | 0 | 0 | |
| 06/08/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 05/08/2025 |
14.24
|
20,300 | 14.71 | 14.71 | 14.24 | 0 | 0 | 0 | |
| 04/08/2025 |
14.99
|
200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 01/08/2025 |
14.99
|
2,300 | 15.09 | 15.09 | 14.71 | 0 | 0 | 0 | |
| 31/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 30/07/2025 |
14.90
|
1,000 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 29/07/2025 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 28/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 25/07/2025 |
15.18
|
600 | 14.71 | 15.18 | 14.71 | 0 | 0 | 0 | |
| 24/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 23/07/2025 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 22/07/2025 |
15.56
|
100 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 21/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 18/07/2025 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 17/07/2025 |
15.09
|
400 | 14.14 | 15.09 | 14.14 | 0 | 0 | 0 | |
| 16/07/2025 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |