| 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) |
0.90 | 3.91% | 75,900 | 0 | 0 |
18.60
25
24.20
|
|
2 tháng
(2025-11-28) |
3.90 | 19.50% | 132,100 | 0 | 0 |
18.60
27.50
24.20
|
|
3 tháng
(2025-10-29) |
3.90 | 19.50% | 135,600 | 0 | 0 |
17.50
27.50
24.20
|
|
6 tháng
(2025-07-31) |
-1.79 | -6.96% | 141,100 | 0 | 0 |
17.50
29.17
24.20
|
|
12 tháng
(2025-02-03) |
5.94 | 33.05% | 149,800 | 0 | 0 |
15.65
29.17
24.20
|
|
24 tháng
(2024-02-07) |
-3.22 | -11.87% | 223,314 | 0 | 0 |
14.49
29.17
24.20
|
|
36 tháng
(2023-02-13) |
-20.18 | -45.78% | 368,154 | 0 | 0 |
14.49
60.15
24.20
|
|
60 tháng
(2021-02-22) |
1.96 | 8.95% | 582,462 | 0 | 0 |
14.49
60.15
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 04/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 03/09/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 29/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 28/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 27/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 26/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 25/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 22/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 21/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 20/08/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 19/08/2025 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 18/08/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 15/08/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 14/08/2025 |
21.15
|
600 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 13/08/2025 |
24.82
|
600 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 12/08/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 11/08/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 08/08/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 07/08/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 06/08/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 05/08/2025 |
29.17
|
100 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 04/08/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 01/08/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 31/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 30/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 29/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 28/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 25/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 24/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 23/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 22/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 21/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 18/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 17/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 16/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 15/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 14/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 11/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 10/07/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 09/07/2025 |
24.05
|
200 | 27.23 | 27.23 | 24.05 | 0 | 0 | 0 | |
| 08/07/2025 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 07/07/2025 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 04/07/2025 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 03/07/2025 |
21.44
|
200 | 19.32 | 21.44 | 19.32 | 0 | 0 | 0 | |
| 02/07/2025 |
18.83
|
100 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
| 01/07/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 30/06/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 27/06/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 26/06/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 25/06/2025 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 24/06/2025 |
17.77
|
800 | 17.38 | 17.87 | 17.38 | 0 | 0 | 0 | |
| 23/06/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 20/06/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 19/06/2025 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 18/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 17/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 16/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 13/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 12/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 11/06/2025 |
16.13
|
200 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 10/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 09/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 06/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 05/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 04/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 03/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 02/06/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 30/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 29/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 28/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 27/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 26/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 23/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 22/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 21/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 20/05/2025 |
16.13
|
2,200 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 19/05/2025 |
16.13
|
1,000 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 16/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 15/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 14/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 13/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 12/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 09/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 08/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 07/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 06/05/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 05/05/2025 |
15.65
|
2,700 | 16.90 | 16.90 | 15.65 | 0 | 0 | 0 | |
| 29/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 28/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 25/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 24/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 23/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 22/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 21/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 18/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 17/04/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 16/04/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 15/04/2025 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 14/04/2025 |
20.76
|
0 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |