| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 1,600 | 0 | 0 |
20
20
20
|
|
2 tháng
(2026-03-02) |
0.10 | 0.50% | 8,600 | 0 | 0 |
19.80
20
20
|
|
3 tháng
(2026-02-02) |
0 | 0% | 14,600 | 0 | 0 |
19.30
20
20
|
|
6 tháng
(2025-11-03) |
0 | 0% | 31,900 | 0 | 0 |
19
25
20
|
|
12 tháng
(2025-05-06) |
1.87 | 10.30% | 124,700 | 200 | 0.0 |
11.53
25
20
|
|
24 tháng
(2024-05-13) |
5.86 | 41.44% | 414,611 | -1,492,305 | -31.3 |
11.53
25
20
|
|
36 tháng
(2023-05-17) |
6.73 | 50.70% | 508,326 | -1,492,290 | -31.3 |
11.03
25
20
|
|
60 tháng
(2021-05-27) |
4.26 | 27.06% | 1,010,276 | -1,480,894 | -31.1 |
11.03
25
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
21.30
|
1,900 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 28/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 31/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 23/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 22/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 20/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/10/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 01/10/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 30/09/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 29/09/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 26/09/2025 |
18.80
|
700 | 18.80 | 19 | 18.80 | 0 | 0 | 0 | |
| 25/09/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 24/09/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 23/09/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 22/09/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 19/09/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 18/09/2025 |
22.10
|
1,900 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 17/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 08/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 04/09/2025 |
20
|
800 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 03/09/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 29/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 28/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 27/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 26/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 25/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 22/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/08/2025 |
18.90
|
500 | 17.50 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 20/08/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/08/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/08/2025 |
17.90
|
10,100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/08/2025 |
20.70
|
400 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 14/08/2025 |
18.20
|
51,500 | 19 | 19 | 18 | 0 | 0 | 0 | |
| 13/08/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 12/08/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 11/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 08/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 07/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 06/08/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 05/08/2025 |
19.70
|
800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 04/08/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 01/08/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 31/07/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 30/07/2025 |
19.70
|
1,400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 29/07/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/07/2025 |
19.80
|
1,700 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 25/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 24/07/2025 |
20
|
1,500 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 23/07/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/07/2025 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 22/07/2025 |
19.90
|
7,300 | 19.53 | 19.99 | 19.06 | 0 | 0 | 0 | |
| 21/07/2025 |
19.53
|
600 | 20.27 | 20.27 | 19.53 | 200 | 0 | 0.0 | |
| 18/07/2025 |
20.27
|
2,300 | 17.85 | 20.27 | 17.85 | 0 | 0 | 0 | |
| 17/07/2025 |
18.13
|
3,300 | 18.60 | 18.60 | 18.13 | 0 | 0 | 0 | |
| 16/07/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 15/07/2025 |
17.67
|
200 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 14/07/2025 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 11/07/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |