| 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) |
0.50 | 2.56% | 15,000 | 0 | 0 |
17.50
23
17.50
|
|
2 tháng
(2025-11-28) |
0.50 | 2.56% | 48,900 | 0 | 0 |
17
23
17.50
|
|
3 tháng
(2025-10-29) |
-0.50 | -2.44% | 58,200 | 0 | 0 |
17
23
17.50
|
|
6 tháng
(2025-07-31) |
1.40 | 7.53% | 97,500 | 0 | 0 |
17
24.40
17.50
|
|
12 tháng
(2025-02-03) |
-0.95 | -4.53% | 384,600 | 0 | 0 |
14.81
26
17.50
|
|
24 tháng
(2024-02-07) |
-11.35 | -36.20% | 471,852 | 0 | 0 |
14.81
34.84
17.50
|
|
36 tháng
(2023-02-13) |
8.08 | 67.83% | 559,787 | 0 | 0 |
11.92
34.84
17.50
|
|
60 tháng
(2021-02-22) |
10.54 | 111.37% | 574,777 | 0 | 0 |
8.99
34.84
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 04/09/2025 |
19.50
|
400 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 | |
| 03/09/2025 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 29/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/08/2025 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/08/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 22/08/2025 |
19
|
700 | 19.50 | 19.50 | 19 | 0 | 0 | 0 | |
| 21/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/08/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/08/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/08/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 15/08/2025 |
19
|
300 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
| 14/08/2025 |
20.80
|
400 | 17.30 | 20.80 | 17.30 | 0 | 0 | 0 | |
| 13/08/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/08/2025 |
20.80
|
900 | 20.90 | 20.90 | 20.80 | 0 | 0 | 0 | |
| 11/08/2025 |
19.10
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/08/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 07/08/2025 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 06/08/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 05/08/2025 |
20.50
|
200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 01/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 31/07/2025 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 30/07/2025 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/07/2025 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2025 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/07/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/07/2025 |
19.70
|
12,500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 23/07/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 22/07/2025 |
18.50
|
200 | 21.90 | 21.90 | 18.50 | 0 | 0 | 0 | |
| 21/07/2025 |
19.90
|
10,100 | 19.20 | 19.90 | 19.10 | 0 | 0 | 0 | |
| 18/07/2025 |
19
|
4,200 | 20.50 | 20.50 | 19 | 0 | 0 | 0 | |
| 17/07/2025 |
18.10
|
1,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/07/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/07/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/07/2025 |
18
|
4,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/07/2025 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 10/07/2025 |
20.40
|
8,000 | 20.20 | 20.40 | 19.70 | 0 | 0 | 0 | |
| 09/07/2025 |
20.20
|
300 | 19.70 | 20.20 | 19.70 | 0 | 0 | 0 | |
| 08/07/2025 |
20.30
|
8,600 | 17.50 | 20.30 | 17.50 | 0 | 0 | 0 | |
| 07/07/2025 |
20.30
|
1,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 04/07/2025 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 03/07/2025 |
20.40
|
800 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 02/07/2025 |
20.40
|
8,300 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 01/07/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/06/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 27/06/2025 |
20
|
600 | 20.10 | 23.10 | 20 | 0 | 0 | 0 | |
| 26/06/2025 |
23
|
2,500 | 20.10 | 23 | 20.10 | 0 | 0 | 0 | |
| 25/06/2025 |
20.10
|
2,400 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/06/2025 |
21
|
2,100 | 21.60 | 21.60 | 21 | 0 | 0 | 0 | |
| 23/06/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 20/06/2025 |
24.30
|
2,100 | 18.60 | 24.30 | 18.60 | 0 | 0 | 0 | |
| 19/06/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 18/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/06/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/06/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 13/06/2025 |
21.20
|
200 | 18.20 | 21.20 | 18.20 | 0 | 0 | 0 | |
| 12/06/2025 |
18.50
|
2,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/06/2025 |
20
|
9,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/06/2025 |
21.20
|
10,200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 09/06/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 06/06/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 05/06/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/06/2025 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 03/06/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 02/06/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 5.1% | |||||||||
| 30/05/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 29/05/2025 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 28/05/2025 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 27/05/2025 |
19.49
|
1,000 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 26/05/2025 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 23/05/2025 |
19.49
|
5,000 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 22/05/2025 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 21/05/2025 |
19.49
|
11,200 | 18.51 | 19.49 | 18.51 | 0 | 0 | 0 | |
| 20/05/2025 |
19.49
|
1,000 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 19/05/2025 |
19.49
|
11,400 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 16/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 15/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 14/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 13/05/2025 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 12/05/2025 |
18.03
|
100 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 09/05/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 08/05/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 07/05/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 06/05/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 05/05/2025 |
21.14
|
1,000 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 29/04/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 28/04/2025 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 25/04/2025 |
21.14
|
1,100 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 24/04/2025 |
18.42
|
100 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
| 23/04/2025 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 22/04/2025 |
21.44
|
1,100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 21/04/2025 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 18/04/2025 |
18.71
|
1,000 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 17/04/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 16/04/2025 |
16.27
|
2,000 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 15/04/2025 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 14/04/2025 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |