| 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) |
3.30 | 21.15% | 5,000 | 0 | 0 |
15.60
18.90
18.90
|
|
2 tháng
(2025-10-06) |
3.60 | 23.53% | 20,500 | 0 | 0 |
15.30
18.90
18.90
|
|
3 tháng
(2025-09-05) |
0.50 | 2.72% | 30,200 | 0 | 0 |
15.10
18.90
18.90
|
|
6 tháng
(2025-06-09) |
-0.10 | -0.53% | 32,500 | 0 | 0 |
15.10
26
18.90
|
|
12 tháng
(2024-12-09) |
1.79 | 10.45% | 83,850 | 100 | 0.0 |
15.10
26
18.90
|
|
24 tháng
(2023-12-15) |
4.46 | 30.88% | 93,716 | 100 | 0.0 |
14.06
26
18.90
|
|
36 tháng
(2022-12-20) |
5.38 | 39.82% | 117,638 | 100 | 0.0 |
9.54
26
18.90
|
|
60 tháng
(2020-12-30) |
8.19 | 76.40% | 245,280 | 0 | 0.0 |
9.54
26
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 14/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 10/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 09/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 07/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/07/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/07/2025 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 02/07/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 01/07/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 30/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 27/06/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 26/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 25/06/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/06/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 17/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/06/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 16/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 15/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/05/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 07/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 06/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 05/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/04/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/04/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 25/04/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 24/04/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 23/04/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 22/04/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 21/04/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 18/04/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/04/2025 |
20.10
|
600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 16/04/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/04/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/04/2025 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 11/04/2025 |
19
|
23,200 | 24.30 | 24.30 | 18.10 | 0 | 0 | 0 | |
| 10/04/2025 |
21.20
|
400 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 09/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 08/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 04/04/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 03/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 01/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 31/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 26/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 20/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 19/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 18/03/2025 |
20
|
1,500 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/03/2025 |
20
|
1,700 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/03/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/03/2025 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/03/2025 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/03/2025 |
22
|
2,800 | 19.30 | 22 | 19.30 | 0 | 0 | 0 | |
| 05/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/03/2025 |
20
|
2,100 | 18.50 | 20 | 18.50 | 0 | 0 | 0 | |
| 04/03/2025 |
18.50
|
5,300 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 03/03/2025 |
18.32
|
9,000 | 17.58 | 18.32 | 17.58 | 100 | 0 | 0.0 | |
| 28/02/2025 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 27/02/2025 |
17.58
|
600 | 17.67 | 17.67 | 17.39 | 0 | 0 | 0 | |
| 26/02/2025 |
17.58
|
600 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 25/02/2025 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 24/02/2025 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 21/02/2025 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 20/02/2025 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |