| 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) |
0 | 0% | 6,500 | 0 | 0 |
19.80
20
20
|
|
2 tháng
(2026-01-16) |
-0.40 | -1.96% | 16,600 | 0 | 0 |
19.30
20.40
20
|
|
3 tháng
(2025-12-17) |
0 | 0% | 23,900 | 0 | 0 |
19
22
20
|
|
6 tháng
(2025-09-18) |
-2.10 | -9.50% | 31,000 | 0 | 0 |
18.80
25
20
|
|
12 tháng
(2025-03-24) |
2.33 | 13.20% | 122,700 | 200 | 0.0 |
11.53
25
20
|
|
24 tháng
(2024-03-27) |
5.07 | 33.96% | 435,565 | -1,492,305 | -31.3 |
11.53
25
20
|
|
36 tháng
(2023-04-03) |
5.65 | 39.38% | 506,726 | -1,492,290 | -31.3 |
11.03
25
20
|
|
60 tháng
(2021-04-12) |
4.11 | 25.89% | 1,009,583 | -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) |
|
| 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 | |
| 10/07/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 09/07/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 08/07/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 07/07/2025 |
16.74
|
2,500 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 04/07/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 03/07/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 02/07/2025 |
18.51
|
1,400 | 13.95 | 18.69 | 13.86 | 0 | 0 | 0 | |
| 01/07/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 30/06/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 27/06/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 26/06/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 25/06/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 24/06/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 23/06/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 20/06/2025 |
16.27
|
1,000 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 19/06/2025 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 18/06/2025 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 17/06/2025 |
15.99
|
1,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 16/06/2025 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 13/06/2025 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 12/06/2025 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 11/06/2025 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 10/06/2025 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 09/06/2025 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 06/06/2025 |
11.53
|
0 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 05/06/2025 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
| 04/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 03/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 02/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 30/05/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 29/05/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |