| 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) |
-7.50 | -34.09% | 2,300 | 0 | 0 |
14.50
22
14.50
|
|
2 tháng
(2025-11-28) |
-7.63 | -34.47% | 3,000 | 0 | 0 |
14.50
25.40
14.50
|
|
3 tháng
(2025-10-29) |
-8.59 | -37.20% | 3,600 | 0 | 0 |
14.50
25.40
14.50
|
|
6 tháng
(2025-07-31) |
-7.63 | -34.47% | 10,600 | 0 | 0 |
14.50
25.40
14.50
|
|
12 tháng
(2025-02-03) |
-7.02 | -32.61% | 119,100 | 0 | 0 |
14.50
25.40
14.50
|
|
24 tháng
(2024-02-07) |
2.61 | 22% | 234,406 | 0 | 0 |
11.86
25.40
14.50
|
|
36 tháng
(2023-02-13) |
0.98 | 7.26% | 273,294 | 0 | 0 |
10.37
25.40
14.50
|
|
60 tháng
(2021-02-22) |
10.96 | 309.13% | 314,923 | 0 | 0 |
3.54
25.40
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 04/09/2025 |
23.09
|
4,000 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 03/09/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 29/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 28/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 27/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 26/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 25/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 22/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 21/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 20/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 19/08/2025 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 18/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 15/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 14/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 13/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 12/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 11/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 08/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 07/08/2025 |
22.13
|
2,300 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 06/08/2025 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 05/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 04/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 01/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 31/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 30/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 29/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 28/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 25/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 24/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 23/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 22/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 21/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 18/07/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 17/07/2025 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 16/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 15/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 14/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 11/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 10/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 09/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 08/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 07/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 04/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 03/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 02/07/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 01/07/2025 |
21.17
|
100 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 30/06/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 27/06/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 26/06/2025 |
22.13
|
1,400 | 21.84 | 22.13 | 21.84 | 0 | 0 | 0 | |
| 25/06/2025 |
21.17
|
200 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 24/06/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 23/06/2025 |
21.17
|
200 | 21.07 | 21.17 | 21.07 | 0 | 0 | 0 | |
| 20/06/2025 |
21.17
|
800 | 22.03 | 22.03 | 21.17 | 0 | 0 | 0 | |
| 19/06/2025 |
22.03
|
10,000 | 21.17 | 22.03 | 21.17 | 0 | 0 | 0 | |
| 18/06/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 17/06/2025 |
21.94
|
22,700 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 16/06/2025 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 13/06/2025 |
21.84
|
13,000 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 12/06/2025 |
22.03
|
10,000 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 11/06/2025 |
22.61
|
1,600 | 22.61 | 22.61 | 21.17 | 0 | 0 | 0 | |
| 10/06/2025 |
21.94
|
25,100 | 21.84 | 21.94 | 21.84 | 0 | 0 | 0 | |
| 09/06/2025 |
21.17
|
500 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 06/06/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 06/06/2025 |
21.74
|
15,000 | 21.65 | 21.74 | 21.65 | 0 | 0 | 0 | |
| 05/06/2025 |
20.49
|
300 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 04/06/2025 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 03/06/2025 |
20.49
|
200 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 02/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 30/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 29/05/2025 |
21.42
|
500 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 28/05/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 27/05/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 26/05/2025 |
24.13
|
3,100 | 20.49 | 24.13 | 20.49 | 0 | 0 | 0 | |
| 23/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 22/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 21/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 20/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 19/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 16/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 15/05/2025 |
21.42
|
300 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 14/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 13/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 12/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 09/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 08/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 07/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 06/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 05/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 29/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 28/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 25/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 24/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 23/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 22/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 21/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 18/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 17/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 16/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 15/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 14/04/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |