| 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) |
-0.80 | -4% | 10,300 | 0 | 0 |
17.10
20
19.20
|
|
2 tháng
(2026-03-02) |
1.20 | 6.67% | 73,700 | 0 | 0 |
14.70
20.80
19.20
|
|
3 tháng
(2026-02-02) |
0.80 | 4.35% | 92,000 | 0 | 0 |
14.70
20.80
19.20
|
|
6 tháng
(2025-11-03) |
-0.80 | -4% | 416,000 | 0 | 0 |
14.70
21
19.20
|
|
12 tháng
(2025-05-06) |
5.72 | 42.42% | 2,407,000 | 0 | 0 |
12.79
21
19.20
|
|
24 tháng
(2024-05-13) |
9.12 | 90.54% | 5,768,644 | -31,200 | -0.4 |
7.75
21
19.20
|
|
36 tháng
(2023-05-17) |
12.61 | 191.41% | 13,452,952 | -14,000 | -0.2 |
5.81
21
19.20
|
|
60 tháng
(2021-05-27) |
12.26 | 176.47% | 34,848,722 | -19,000 | -0.3 |
5.52
21
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
20
|
10,900 | 18 | 20 | 17 | 0 | 0 | 0 | |
| 28/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 26/11/2025 |
18
|
1,600 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 25/11/2025 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 24/11/2025 |
20
|
1,900 | 19.80 | 20 | 19.80 | 0 | 0 | 0 | |
| 21/11/2025 |
20
|
2,500 | 19.80 | 20 | 19.60 | 0 | 0 | 0 | |
| 20/11/2025 |
20
|
200 | 19.50 | 20 | 19.50 | 0 | 0 | 0 | |
| 19/11/2025 |
20
|
11,000 | 20 | 20 | 19 | 0 | 0 | 0 | |
| 18/11/2025 |
20
|
8,100 | 19.50 | 20 | 16.80 | 0 | 0 | 0 | |
| 17/11/2025 |
20
|
600 | 19.50 | 20 | 19.50 | 0 | 0 | 0 | |
| 14/11/2025 |
20
|
400 | 19 | 20 | 19 | 0 | 0 | 0 | |
| 13/11/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/11/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 07/11/2025 |
20
|
900 | 19 | 20 | 19 | 0 | 0 | 0 | |
| 06/11/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 05/11/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/11/2025 |
20
|
4,000 | 20 | 20 | 18 | 0 | 0 | 0 | |
| 03/11/2025 |
20
|
6,200 | 17 | 20 | 17 | 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
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 23/10/2025 |
20
|
3,700 | 16.50 | 20 | 16.50 | 0 | 0 | 0 | |
| 22/10/2025 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 21/10/2025 |
20
|
2,500 | 16.70 | 20 | 16.70 | 0 | 0 | 0 | |
| 20/10/2025 |
19.60
|
700 | 19 | 20 | 19 | 0 | 0 | 0 | |
| 17/10/2025 |
20
|
4,800 | 18.80 | 20 | 18.80 | 0 | 0 | 0 | |
| 16/10/2025 |
19.50
|
600 | 19.50 | 19.50 | 15.60 | 0 | 0 | 0 | |
| 15/10/2025 |
18
|
300 | 18 | 18 | 15.60 | 0 | 0 | 0 | |
| 14/10/2025 |
19.90
|
2,800 | 15.50 | 20 | 15.50 | 0 | 0 | 0 | |
| 13/10/2025 |
20
|
2,100 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 10/10/2025 |
20
|
1,600 | 17 | 20 | 17 | 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
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 01/10/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 30/09/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/09/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 26/09/2025 |
18.50
|
5,000 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
| 25/09/2025 |
20
|
5,500 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 24/09/2025 |
18
|
40,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/09/2025 |
17.90
|
42,700 | 18 | 18 | 15.40 | 0 | 0 | 0 | |
| 22/09/2025 |
18
|
30,500 | 17.90 | 18 | 15.40 | 0 | 0 | 0 | |
| 19/09/2025 |
18
|
30,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/09/2025 |
18
|
30,100 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
| 17/09/2025 |
18
|
34,400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
| 16/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/09/2025 |
18
|
32,100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/09/2025 |
18
|
51,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2025 |
18.20
|
34,000 | 17.20 | 18.20 | 17.20 | 0 | 0 | 0 | |
| 10/09/2025 |
18.50
|
4,900 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
| 09/09/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 08/09/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 05/09/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 04/09/2025 |
17.90
|
3,100 | 16.50 | 17.90 | 14.20 | 0 | 0 | 0 | |
| 03/09/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 03/09/2025 |
17.90
|
1,000 | 15.30 | 18 | 15.30 | 0 | 0 | 0 | |
| 29/08/2025 |
18.50
|
14,700 | 16.53 | 18.50 | 16.53 | 0 | 0 | 0 | |
| 28/08/2025 |
16.63
|
20,200 | 16.63 | 16.63 | 16.53 | 0 | 0 | 0 | |
| 27/08/2025 |
16.73
|
31,100 | 16.53 | 16.73 | 16.53 | 0 | 0 | 0 | |
| 26/08/2025 |
16.73
|
50,300 | 14.76 | 16.73 | 14.76 | 0 | 0 | 0 | |
| 25/08/2025 |
16.24
|
30,200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 22/08/2025 |
16.73
|
5,600 | 16.14 | 16.73 | 16.14 | 0 | 0 | 0 | |
| 21/08/2025 |
16.24
|
3,000 | 15.74 | 16.73 | 15.74 | 0 | 0 | 0 | |
| 20/08/2025 |
16.24
|
1,100 | 14.56 | 16.24 | 14.56 | 0 | 0 | 0 | |
| 19/08/2025 |
16.24
|
3,500 | 13.87 | 16.24 | 13.87 | 0 | 0 | 0 | |
| 18/08/2025 |
16.24
|
16,100 | 15.65 | 16.73 | 15.65 | 0 | 0 | 0 | |
| 15/08/2025 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 14/08/2025 |
16.53
|
53,600 | 15.06 | 16.53 | 15.06 | 0 | 0 | 0 | |
| 13/08/2025 |
15.74
|
5,700 | 15.15 | 15.74 | 14.76 | 0 | 0 | 0 | |
| 12/08/2025 |
15.45
|
15,900 | 15.06 | 15.45 | 14.56 | 0 | 0 | 0 | |
| 11/08/2025 |
12.99
|
3,300 | 14.76 | 14.76 | 12.99 | 0 | 0 | 0 | |
| 08/08/2025 |
16.73
|
13,100 | 14.56 | 16.73 | 12.60 | 0 | 0 | 0 | |
| 07/08/2025 |
14.76
|
8,600 | 15.25 | 15.25 | 14.56 | 0 | 0 | 0 | |
| 06/08/2025 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 05/08/2025 |
16.73
|
4,000 | 16.43 | 16.73 | 16.43 | 0 | 0 | 0 | |
| 04/08/2025 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 01/08/2025 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 31/07/2025 |
16.93
|
17,000 | 16.24 | 16.93 | 16.24 | 0 | 0 | 0 | |
| 30/07/2025 |
16.73
|
4,500 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 29/07/2025 |
15.74
|
10,300 | 14.96 | 16.93 | 13.48 | 0 | 0 | 0 | |
| 28/07/2025 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 25/07/2025 |
14.96
|
2,400 | 15.65 | 15.65 | 14.96 | 0 | 0 | 0 | |
| 24/07/2025 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 23/07/2025 |
16.73
|
7,000 | 16.34 | 16.73 | 16.34 | 0 | 0 | 0 | |
| 22/07/2025 |
15.74
|
9,200 | 14.76 | 15.74 | 14.76 | 0 | 0 | 0 | |
| 21/07/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 18/07/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 17/07/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 16/07/2025 |
14.76
|
399,100 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 15/07/2025 |
14.76
|
301,100 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 14/07/2025 |
14.76
|
302,500 | 13.78 | 14.76 | 13.78 | 0 | 0 | 0 | |
| 11/07/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |