| 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 | 0.59% | 14,500 | 1,100 | 0.0 |
16.90
18.20
18.20
|
|
2 tháng
(2025-10-06) |
-0.40 | -2.29% | 38,100 | 1,100 | 0.0 |
16.90
18.20
18.20
|
|
3 tháng
(2025-09-05) |
-0.30 | -1.72% | 58,300 | 1,500 | 0.0 |
16.90
18.20
18.20
|
|
6 tháng
(2025-06-09) |
-0.79 | -4.42% | 234,700 | -6,400 | -0.1 |
16.90
18.20
18.20
|
|
12 tháng
(2024-12-09) |
0.75 | 4.61% | 536,204 | -25,200 | -0.4 |
15.80
19.53
18.20
|
|
24 tháng
(2023-12-15) |
3 | 21.31% | 1,287,032 | -157,833 | -2.6 |
13.27
19.53
18.20
|
|
36 tháng
(2022-12-20) |
5.86 | 52.09% | 1,367,708 | -152,633 | -2.5 |
10.41
19.53
18.20
|
|
60 tháng
(2020-12-30) |
6.95 | 68.43% | 1,987,251 | -134,853 | -2.1 |
9.95
19.53
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
17.10
|
700 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 14/07/2025 |
17.30
|
700 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 11/07/2025 |
17.10
|
1,000 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/07/2025 |
17.10
|
600 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/07/2025 |
17.20
|
6,200 | 17 | 17.30 | 17 | 600 | 0 | 0.0 | |
| 08/07/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/07/2025 |
17.20
|
800 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/07/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/07/2025 |
17.30
|
1,900 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 02/07/2025 |
17.30
|
500 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 01/07/2025 |
17.40
|
400 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 30/06/2025 |
17.20
|
300 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 27/06/2025 |
17.20
|
4,100 | 17.10 | 17.20 | 17 | 0 | 3,000 | -0.1 | |
| 26/06/2025 |
17.20
|
4,300 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
| 25/06/2025 |
17.30
|
6,300 | 17.10 | 17.30 | 17.10 | 0 | 5,100 | -0.1 | |
| 24/06/2025 |
17.10
|
12,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/06/2025 |
17.10
|
7,600 | 17.10 | 17.30 | 17 | 0 | 100 | -0.0 | |
| 20/06/2025 |
17.40
|
3,100 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 19/06/2025 |
17.30
|
3,100 | 17.10 | 17.60 | 17.10 | 0 | 0 | 0 | |
| 18/06/2025 |
17.70
|
11,100 | 17 | 17.30 | 17 | 0 | 0 | 0 | |
| 17/06/2025 |
17.80
|
13,200 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
| 16/06/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 16/06/2025 |
17.90
|
4,500 | 18.90 | 18.90 | 17.70 | 0 | 0 | 0 | |
| 13/06/2025 |
17.80
|
24,700 | 17.98 | 17.98 | 17.80 | 0 | 0 | 0 | |
| 12/06/2025 |
17.98
|
10,500 | 17.89 | 17.98 | 17.89 | 0 | 0 | 0 | |
| 11/06/2025 |
17.89
|
1,700 | 17.89 | 17.98 | 17.89 | 100 | 0 | 0.0 | |
| 10/06/2025 |
17.80
|
12,200 | 17.89 | 17.98 | 17.80 | 0 | 0 | 0 | |
| 09/06/2025 |
17.89
|
3,500 | 17.98 | 17.98 | 17.89 | 0 | 0 | 0 | |
| 06/06/2025 |
17.89
|
5,300 | 17.89 | 17.89 | 17.80 | 0 | 0 | 0 | |
| 05/06/2025 |
17.89
|
300 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
| 04/06/2025 |
17.89
|
2,900 | 17.98 | 18.16 | 17.89 | 0 | 0 | 0 | |
| 03/06/2025 |
18.16
|
3,300 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 02/06/2025 |
17.80
|
1,600 | 18.16 | 18.34 | 17.80 | 0 | 0 | 0 | |
| 30/05/2025 |
18.16
|
3,800 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 29/05/2025 |
18.16
|
13,900 | 17.80 | 18.16 | 17.71 | 0 | 1,000 | -0.0 | |
| 28/05/2025 |
17.80
|
9,900 | 17.71 | 17.80 | 17.71 | 0 | 0 | 0 | |
| 27/05/2025 |
17.71
|
8,100 | 17.71 | 17.80 | 17.71 | 0 | 0 | 0 | |
| 26/05/2025 |
17.71
|
4,300 | 17.62 | 17.71 | 17.62 | 0 | 0 | 0 | |
| 23/05/2025 |
17.62
|
800 | 17.53 | 17.71 | 17.53 | 0 | 0 | 0 | |
| 22/05/2025 |
17.53
|
13,400 | 17.62 | 17.71 | 17.53 | 0 | 0 | 0 | |
| 21/05/2025 |
17.62
|
5,400 | 17.71 | 17.71 | 17.26 | 0 | 0 | 0 | |
| 20/05/2025 |
17.71
|
7,200 | 17.71 | 17.71 | 17.62 | 0 | 0 | 0 | |
| 19/05/2025 |
17.71
|
6,500 | 17.71 | 17.80 | 17.62 | 0 | 0 | 0 | |
| 16/05/2025 |
17.71
|
8,200 | 17.89 | 17.89 | 17.62 | 0 | 0 | 0 | |
| 15/05/2025 |
17.53
|
13,100 | 17.53 | 17.98 | 17.53 | 0 | 0 | 0 | |
| 14/05/2025 |
17.44
|
4,300 | 17.44 | 17.53 | 17.44 | 0 | 0 | 0 | |
| 13/05/2025 |
17.44
|
900 | 16.98 | 17.53 | 16.98 | 0 | 0 | 0 | |
| 12/05/2025 |
17.35
|
1,100 | 17.62 | 17.62 | 17.35 | 0 | 0 | 0 | |
| 09/05/2025 |
17.26
|
2,900 | 17.62 | 17.62 | 17.26 | 0 | 0 | 0 | |
| 08/05/2025 |
17.71
|
600 | 17.62 | 17.71 | 17.62 | 0 | 0 | 0 | |
| 07/05/2025 |
17.26
|
1,900 | 17.26 | 17.62 | 17.26 | 0 | 0 | 0 | |
| 06/05/2025 |
17.26
|
4,200 | 17.62 | 17.62 | 17.07 | 0 | 0 | 0 | |
| 05/05/2025 |
17.62
|
4,000 | 16.62 | 17.71 | 16.62 | 0 | 0 | 0 | |
| 29/04/2025 |
16.53
|
5,800 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 28/04/2025 |
16.53
|
1,500 | 16.53 | 16.62 | 16.53 | 0 | 0 | 0 | |
| 25/04/2025 |
16.44
|
10,300 | 16.44 | 16.44 | 16.35 | 0 | 7,800 | -0.1 | |
| 24/04/2025 |
16.44
|
17,200 | 16.26 | 16.44 | 16.17 | 0 | 12,000 | -0.2 | |
| 23/04/2025 |
16.44
|
4,900 | 16.62 | 16.62 | 16.17 | 0 | 0 | 0 | |
| 22/04/2025 |
16.44
|
1,100 | 16.44 | 16.62 | 16.44 | 0 | 0 | 0 | |
| 21/04/2025 |
16.62
|
1,700 | 16.53 | 16.62 | 16.44 | 0 | 0 | 0 | |
| 18/04/2025 |
16.53
|
5,200 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 17/04/2025 |
16.53
|
1,300 | 16.62 | 16.62 | 16.07 | 0 | 0 | 0 | |
| 16/04/2025 |
16.62
|
2,100 | 16.53 | 16.62 | 16.53 | 0 | 0 | 0 | |
| 15/04/2025 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 14/04/2025 |
17.07
|
1,100 | 16.62 | 17.07 | 16.62 | 0 | 0 | 0 | |
| 11/04/2025 |
16.98
|
1,100 | 16.44 | 16.98 | 16.44 | 0 | 0 | 0 | |
| 10/04/2025 |
17.16
|
1,500 | 16.89 | 17.26 | 16.89 | 0 | 0 | 0 | |
| 09/04/2025 |
15.80
|
500 | 15.80 | 15.80 | 15.44 | 0 | 0 | 0 | |
| 08/04/2025 |
15.89
|
3,800 | 16.26 | 16.35 | 15.89 | 0 | 0 | 0 | |
| 04/04/2025 |
16.26
|
3,100 | 16.35 | 16.35 | 15.89 | 0 | 0 | 0 | |
| 03/04/2025 |
16.35
|
4,800 | 17.26 | 17.26 | 16.35 | 0 | 0 | 0 | |
| 02/04/2025 |
17.26
|
1,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 01/04/2025 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 31/03/2025 |
16.98
|
1,200 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 28/03/2025 |
16.98
|
200 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 27/03/2025 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 26/03/2025 |
17.07
|
200 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 | |
| 25/03/2025 |
16.98
|
600 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 | |
| 24/03/2025 |
16.98
|
300 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 21/03/2025 |
16.98
|
3,400 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
| 20/03/2025 |
17.35
|
3,100 | 17.26 | 17.35 | 17.26 | 0 | 0 | 0 | |
| 19/03/2025 |
17.16
|
1,300 | 16.98 | 17.16 | 16.98 | 0 | 0 | 0 | |
| 18/03/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 17/03/2025 |
16.80
|
600 | 17.26 | 17.26 | 16.80 | 0 | 0 | 0 | |
| 14/03/2025 |
16.89
|
400 | 17.16 | 17.16 | 16.89 | 0 | 0 | 0 | |
| 13/03/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 12/03/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 11/03/2025 |
17.44
|
3,200 | 17.26 | 17.44 | 16.17 | 0 | 0 | 0 | |
| 10/03/2025 |
17.80
|
2,200 | 17.71 | 17.80 | 17.62 | 1,000 | 0 | 0.0 | |
| 07/03/2025 |
19.53
|
16,800 | 18.62 | 20.80 | 17.16 | 0 | 0 | 0 | |
| 06/03/2025 |
18.98
|
1,700 | 17.26 | 18.98 | 17.26 | 0 | 0 | 0 | |
| 05/03/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/03/2025 |
16.80
|
2,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/03/2025 |
17.26
|
1,100 | 17.26 | 17.71 | 16.80 | 0 | 0 | 0 | |
| 28/02/2025 |
16.80
|
1,700 | 18.16 | 18.16 | 16.80 | 0 | 0 | 0 | |
| 27/02/2025 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 26/02/2025 |
16.71
|
12,900 | 16.98 | 18.34 | 16.71 | 0 | 0 | 0 | |
| 25/02/2025 |
16.71
|
1,600 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 24/02/2025 |
16.62
|
2,700 | 16.71 | 16.71 | 16.62 | 0 | 0 | 0 | |
| 21/02/2025 |
16.53
|
500 | 16.44 | 16.53 | 16.44 | 0 | 0 | 0 | |
| 20/02/2025 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |