| 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) |
-0.50 | -2.56% | 2,000 | 0 | 0 |
19
19.50
19
|
|
2 tháng
(2025-11-28) |
0 | 0% | 5,000 | 0 | 0 |
19
19.50
19
|
|
3 tháng
(2025-10-29) |
2 | 11.76% | 15,700 | 0 | 0 |
15.50
19.70
19
|
|
6 tháng
(2025-07-31) |
-6.40 | -25.20% | 28,700 | 0 | 0 |
15
28.90
19
|
|
12 tháng
(2025-02-04) |
8.64 | 83.38% | 50,500 | 0 | 0 |
10.36
28.90
19
|
|
24 tháng
(2024-12-27) |
8.64 | 83.38% | 51,000 | 0 | 0 |
10.36
28.90
19
|
|
36 tháng
(2024-12-27) |
8.64 | 83.38% | 51,000 | 0 | 0 |
10.36
28.90
19
|
|
60 tháng
(2024-12-27) |
8.64 | 83.38% | 51,000 | 0 | 0 |
10.36
28.90
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/09/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/08/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 28/08/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 27/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/08/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/08/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2025 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2025 |
24
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 11/08/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 08/08/2025 |
21.50
|
1,600 | 24.60 | 24.60 | 21.50 | 0 | 0 | 0 | |
| 07/08/2025 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 06/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 05/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/08/2025 |
25
|
1,100 | 24.70 | 25 | 24.70 | 0 | 0 | 0 | |
| 01/08/2025 |
28.90
|
8,000 | 29.20 | 29.20 | 28.90 | 0 | 0 | 0 | |
| 31/07/2025 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 30/07/2025 |
22.10
|
4,400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
| 29/07/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 25/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 24/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 23/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 22/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 21/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 18/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 17/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 16/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 15/07/2025 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 14/07/2025 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 11/07/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 10/07/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 09/07/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 08/07/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 07/07/2025 |
18.86
|
1,000 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 04/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 03/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 02/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 01/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 30/06/2025 |
18.79
|
200 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 27/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 26/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 25/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 24/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 23/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 20/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 19/06/2025 |
18.71
|
1,500 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 18/06/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 17/06/2025 |
18.71
|
1,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 16/06/2025 |
18.64
|
1,000 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 13/06/2025 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 12/06/2025 |
18.57
|
1,500 | 18.21 | 18.57 | 18.21 | 0 | 0 | 0 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/06/2025 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 10/06/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 09/06/2025 |
17.57
|
1,000 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 06/06/2025 |
17.50
|
1,000 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/06/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 04/06/2025 |
17.08
|
500 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 03/06/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 02/06/2025 |
17.08
|
500 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 30/05/2025 |
17.08
|
500 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 29/05/2025 |
17.15
|
1,000 | 16.87 | 17.15 | 16.87 | 0 | 0 | 0 | |
| 28/05/2025 |
16.94
|
1,000 | 16.80 | 16.94 | 16.80 | 0 | 0 | 0 | |
| 27/05/2025 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/05/2025 |
16.80
|
400 | 16.87 | 16.87 | 16.80 | 0 | 0 | 0 | |
| 23/05/2025 |
18.83
|
1,600 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
| 22/05/2025 |
21.70
|
500 | 21.91 | 21.91 | 21.70 | 0 | 0 | 0 | |
| 21/05/2025 |
21.91
|
500 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 20/05/2025 |
19.11
|
500 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 19/05/2025 |
16.66
|
500 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 16/05/2025 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 15/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 14/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 13/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 12/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 09/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 08/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 07/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 06/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 05/05/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 29/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 28/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 25/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 24/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 23/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 22/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 21/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 18/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 17/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 16/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 15/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 14/04/2025 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |