| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2 | -9.52% | 11,900 | 0 | 0 |
18
21
19
|
|
2 tháng
(2026-01-16) |
0 | 0% | 15,400 | 0 | 0 |
18
21.80
19
|
|
3 tháng
(2025-12-17) |
0 | 0% | 16,400 | 0 | 0 |
18
21.80
19
|
|
6 tháng
(2025-09-18) |
-5.36 | -22% | 30,400 | 0 | 0 |
14.62
24.36
19
|
|
12 tháng
(2025-03-24) |
8.90 | 88.21% | 64,900 | 0 | 0 |
10.10
28.16
19
|
|
24 tháng
(2024-12-27) |
8.90 | 88.21% | 65,400 | 0 | 0 |
10.10
28.16
19
|
|
36 tháng
(2024-12-27) |
8.90 | 88.21% | 65,400 | 0 | 0 |
10.10
28.16
19
|
|
60 tháng
(2024-12-27) |
8.90 | 88.21% | 65,400 | 0 | 0 |
10.10
28.16
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 16/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 15/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 14/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 13/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 10/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 09/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 08/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 07/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 06/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 03/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 02/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 01/10/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 30/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 29/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 26/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 25/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 24/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 23/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 22/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 19/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 18/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 17/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 16/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 15/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/09/2025 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 11/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 10/09/2025 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 09/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 08/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 05/09/2025 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 04/09/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 03/09/2025 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 29/08/2025 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 28/08/2025 |
21.44
|
200 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 27/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 26/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 25/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 22/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 21/08/2025 |
24.36
|
200 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 20/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 19/08/2025 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 18/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 15/08/2025 |
24.36
|
400 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 14/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 13/08/2025 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/08/2025 |
23.38
|
300 | 23.38 | 23.38 | 23.29 | 0 | 0 | 0 | |
| 11/08/2025 |
20.75
|
100 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 08/08/2025 |
20.95
|
1,600 | 23.97 | 23.97 | 20.95 | 0 | 0 | 0 | |
| 07/08/2025 |
20.85
|
100 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
| 06/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 05/08/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 04/08/2025 |
24.36
|
1,100 | 24.07 | 24.36 | 24.07 | 0 | 0 | 0 | |
| 01/08/2025 |
28.16
|
8,000 | 28.45 | 28.45 | 28.16 | 0 | 0 | 0 | |
| 31/07/2025 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 30/07/2025 |
21.53
|
4,400 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
| 29/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
| 29/07/2025 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 28/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 25/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 24/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 23/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 22/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 21/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 18/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 17/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 16/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 15/07/2025 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 14/07/2025 |
18.79
|
100 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 11/07/2025 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 10/07/2025 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 09/07/2025 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 08/07/2025 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 07/07/2025 |
18.37
|
1,000 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 04/07/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 03/07/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 02/07/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 01/07/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 30/06/2025 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 27/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 26/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 25/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 24/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 23/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 20/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 19/06/2025 |
18.23
|
1,500 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 18/06/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 17/06/2025 |
18.23
|
1,000 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 16/06/2025 |
18.16
|
1,000 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 13/06/2025 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 12/06/2025 |
18.10
|
1,500 | 17.75 | 18.10 | 17.75 | 0 | 0 | 0 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/06/2025 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 10/06/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 09/06/2025 |
17.12
|
1,000 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 06/06/2025 |
17.05
|
1,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 05/06/2025 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 04/06/2025 |
16.64
|
500 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 03/06/2025 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 02/06/2025 |
16.64
|
500 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 30/05/2025 |
16.64
|
500 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 29/05/2025 |
16.71
|
1,000 | 16.44 | 16.71 | 16.44 | 0 | 0 | 0 | |