| 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) |
0.20 | 1.33% | 21,800 | 0 | 0 |
15
16.50
15.20
|
|
2 tháng
(2025-11-28) |
0 | 0% | 119,800 | -3,700 | -0.1 |
15
18.50
15.20
|
|
3 tháng
(2025-10-29) |
3.20 | 26.67% | 171,900 | -3,700 | -0.1 |
12
18.50
15.20
|
|
6 tháng
(2025-07-31) |
2.40 | 18.75% | 208,100 | -3,700 | -0.1 |
11.80
18.50
15.20
|
|
12 tháng
(2025-02-03) |
2.32 | 17.98% | 253,500 | -1,300 | -0.0 |
11.45
18.50
15.20
|
|
24 tháng
(2024-02-07) |
3.18 | 26.41% | 316,213 | -3,900 | -0.1 |
11.45
18.50
15.20
|
|
36 tháng
(2023-02-13) |
3.05 | 25.12% | 470,033 | -400 | -0.0 |
8.32
18.50
15.20
|
|
60 tháng
(2021-02-22) |
6.74 | 79.60% | 1,779,595 | -479,700 | -6.9 |
8.32
21.53
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 04/09/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 03/09/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 29/08/2025 |
12
|
1,100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 28/08/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 27/08/2025 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 26/08/2025 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 25/08/2025 |
12
|
700 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 22/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 20/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 19/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 18/08/2025 |
12.20
|
9,400 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 14/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 13/08/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 12/08/2025 |
12.20
|
10,000 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 | |
| 11/08/2025 |
12.60
|
400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 08/08/2025 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 07/08/2025 |
12.30
|
3,400 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 06/08/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 05/08/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 04/08/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 01/08/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 31/07/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 30/07/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 29/07/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 28/07/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 25/07/2025 |
12.80
|
200 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 24/07/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 23/07/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 22/07/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 21/07/2025 |
12.20
|
900 | 12.30 | 12.40 | 12.20 | 300 | 0 | 0.0 | |
| 18/07/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 17/07/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 16/07/2025 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 15/07/2025 |
12.20
|
200 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
| 14/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 11/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 10/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 09/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 08/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 07/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 04/07/2025 |
12.10
|
3,500 | 11.70 | 12.10 | 11.70 | 1,500 | 0 | 0.0 | |
| 03/07/2025 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 02/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 01/07/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 30/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 27/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 26/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 25/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 24/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 23/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 20/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 19/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 18/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 17/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 16/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 13/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 12/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 11/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 10/06/2025 |
12.10
|
600 | 12.10 | 12.10 | 12.10 | 600 | 0 | 0.0 | |
| 09/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 06/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 05/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 04/06/2025 |
12.10
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 03/06/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 02/06/2025 |
12.10
|
1,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 30/05/2025 |
12.10
|
300 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 29/05/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 28/05/2025 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 5.8% | |||||||||
| 27/05/2025 |
12.10
|
500 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 26/05/2025 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 23/05/2025 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 22/05/2025 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 21/05/2025 |
12.12
|
1,700 | 12.12 | 12.41 | 12.12 | 0 | 0 | 0 | |
| 20/05/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 19/05/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 16/05/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 15/05/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 14/05/2025 |
13.17
|
500 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 13/05/2025 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 12/05/2025 |
13.17
|
400 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 09/05/2025 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 08/05/2025 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 07/05/2025 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 06/05/2025 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 05/05/2025 |
13.84
|
200 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 29/04/2025 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
| 28/04/2025 |
12.98
|
100 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
| 25/04/2025 |
11.93
|
22,000 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 24/04/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 23/04/2025 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 22/04/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 21/04/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 18/04/2025 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 17/04/2025 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 16/04/2025 |
11.45
|
9,400 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 15/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 14/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |