| 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) |
-2.20 | -11.58% | 182,900 | 0 | 0 |
16.60
19.20
16.80
|
|
2 tháng
(2025-10-06) |
-2.60 | -13.40% | 187,500 | 0 | 0 |
16.60
19.40
16.80
|
|
3 tháng
(2025-09-05) |
-0.60 | -3.45% | 194,500 | 0 | 0 |
16.60
19.40
16.80
|
|
6 tháng
(2025-06-09) |
-4.20 | -20% | 430,200 | 0 | 0 |
16.60
21
16.80
|
|
12 tháng
(2024-12-09) |
-1.91 | -10.20% | 660,046 | -800 | -0.0 |
15.27
23.67
16.80
|
|
24 tháng
(2023-12-15) |
0.19 | 1.15% | 1,671,300 | -2,300 | -0.0 |
15.27
23.67
16.80
|
|
36 tháng
(2022-12-20) |
-17 | -50.30% | 1,957,000 | 300 | 0.0 |
13.35
33.80
16.80
|
|
60 tháng
(2020-12-30) |
-0.69 | -3.94% | 2,074,751 | 1,200 | 0.0 |
13.35
37.24
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/07/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 10/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 09/07/2025 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 08/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 04/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 03/07/2025 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 02/07/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 01/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 30/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 27/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 26/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 25/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 24/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 23/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 20/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 19/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 18/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 17/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 13/06/2025 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 12/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 11/06/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 10/06/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 09/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 06/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 05/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 04/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 03/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 30/05/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 29/05/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/05/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/05/2025 |
21.50
|
400 | 19 | 21.80 | 19 | 0 | 0 | 0 | |
| 26/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/05/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/05/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 09/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 08/05/2025 |
21.00
|
500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 07/05/2025 |
21.00
|
200 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 06/05/2025 |
23.67
|
2,200 | 20.90 | 23.77 | 20.90 | 0 | 0 | 0 | |
| 05/05/2025 |
23.48
|
600 | 20.43 | 23.48 | 20.43 | 0 | 0 | 0 | |
| 29/04/2025 |
20.43
|
100 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 28/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 25/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 24/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 23/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 22/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 21/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 18/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 17/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 16/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 15/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 14/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 11/04/2025 |
19.57
|
6,000 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 10/04/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 09/04/2025 |
19.57
|
6,200 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 08/04/2025 |
19.57
|
30,000 | 20.05 | 20.05 | 19.57 | 0 | 0 | 0 | |
| 04/04/2025 |
19.57
|
50,900 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 03/04/2025 |
19.57
|
96,200 | 20.43 | 20.43 | 19.09 | 0 | 0 | 0 | |
| 02/04/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 01/04/2025 |
21.86
|
200 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 31/03/2025 |
20.52
|
200 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 28/03/2025 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 27/03/2025 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 26/03/2025 |
20.43
|
100 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 25/03/2025 |
20.43
|
400 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 24/03/2025 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 21/03/2025 |
20.05
|
500 | 21.10 | 21.10 | 20.05 | 0 | 200 | -0.0 | |
| 20/03/2025 |
20.81
|
100 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 19/03/2025 |
20.81
|
2,000 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 18/03/2025 |
20.71
|
500 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 17/03/2025 |
21.00
|
1,500 | 20.33 | 21.00 | 20.33 | 0 | 0 | 0 | |
| 14/03/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/03/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/03/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 11/03/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 10/03/2025 |
19.09
|
200 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 07/03/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 06/03/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 05/03/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 04/03/2025 |
17.85
|
4,900 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 03/03/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 28/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 27/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 26/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 25/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 24/02/2025 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 21/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 20/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |