| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.70 | 10.12% | 19,700 | 0 | 0 |
16.80
18.50
18.50
|
|
2 tháng
(2025-11-28) |
0.60 | 3.35% | 97,200 | 0 | 0 |
16.60
18.70
18.50
|
|
3 tháng
(2025-10-29) |
-0.50 | -2.63% | 202,600 | 0 | 0 |
16.60
19.20
18.50
|
|
6 tháng
(2025-07-31) |
0.50 | 2.78% | 441,600 | 0 | 0 |
16.60
19.40
18.50
|
|
12 tháng
(2025-02-03) |
-0.59 | -3.10% | 655,116 | -700 | -0.0 |
16.60
23.67
18.50
|
|
24 tháng
(2024-02-07) |
1.55 | 9.17% | 1,286,600 | -2,300 | -0.0 |
15.27
23.67
18.50
|
|
36 tháng
(2023-02-13) |
2.39 | 14.83% | 1,969,600 | 300 | 0.0 |
13.35
23.67
18.50
|
|
60 tháng
(2021-02-22) |
4.36 | 30.81% | 2,093,001 | 1,200 | 0.0 |
13.35
37.24
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
17.40
|
6,200 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 | |
| 04/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/09/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 29/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 28/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 26/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 25/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 22/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 21/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 20/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 19/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 15/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 14/08/2025 |
17
|
8,100 | 17.40 | 17.40 | 17 | 0 | 0 | 0 | |
| 13/08/2025 |
17.50
|
6,200 | 17 | 17.50 | 17 | 0 | 0 | 0 | |
| 12/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/08/2025 |
18
|
6,500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2025 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2025 |
18
|
187,000 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
| 04/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/07/2025 |
18
|
19,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/07/2025 |
18.50
|
6,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 29/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 28/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 18/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 17/07/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/07/2025 |
18
|
500 | 16.50 | 18 | 16.50 | 0 | 0 | 0 | |
| 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 | |