| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0 | 0% | 0 | 0 | 0 |
21.60
21.60
21.60
|
|
2 tháng
(2025-10-06) |
-2.90 | -11.84% | 1,500 | 0 | 0.0 |
21.60
24.50
21.60
|
|
3 tháng
(2025-09-05) |
-1.90 | -8.09% | 2,100 | 400 | 0.0 |
21.60
25.80
21.60
|
|
6 tháng
(2025-06-09) |
3.90 | 22.03% | 11,000 | 400 | 0.0 |
16.60
25.80
21.60
|
|
12 tháng
(2024-12-09) |
1.02 | 4.94% | 36,564 | 100 | 0.0 |
16.60
25.80
21.60
|
|
24 tháng
(2023-12-15) |
5.50 | 34.13% | 78,016 | 100 | 0.0 |
14.53
25.80
21.60
|
|
36 tháng
(2022-12-20) |
2.15 | 11.05% | 143,117 | -9,200 | -0.2 |
12.92
25.80
21.60
|
|
60 tháng
(2020-12-30) |
6.45 | 42.55% | 1,492,858 | 1,200 | 0.1 |
12.92
25.80
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 14/07/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 11/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 10/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 09/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 08/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 04/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 03/07/2025 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 02/07/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 01/07/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 30/06/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 27/06/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 26/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/06/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/06/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 19/06/2025 |
19.70
|
5,200 | 23.40 | 23.40 | 19.60 | 0 | 0 | 0 | |
| 18/06/2025 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/06/2025 |
19.40
|
500 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 16/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 10/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 09/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 06/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 04/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 02/06/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 30/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 29/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 28/05/2025 |
17.70
|
600 | 19.10 | 19.10 | 17.70 | 0 | 0 | 0 | |
| 27/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 26/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 23/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 22/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 21/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 20/05/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 14/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 13/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 12/05/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/05/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/05/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 07/05/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 06/05/2025 |
20.20
|
4,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
| 05/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 05/05/2025 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 28/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 25/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 23/04/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 100 | -0.0 | |
| 22/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 21/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 18/04/2025 |
22.03
|
800 | 21.94 | 22.03 | 21.94 | 0 | 0 | 0 | |
| 17/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 16/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 15/04/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 14/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 11/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 10/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 09/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 08/04/2025 |
22.03
|
300 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 04/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 03/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 02/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 01/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 31/03/2025 |
22.03
|
600 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 28/03/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 27/03/2025 |
22.03
|
200 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 26/03/2025 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 25/03/2025 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 24/03/2025 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 21/03/2025 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 20/03/2025 |
21.65
|
1,100 | 21.55 | 23.10 | 21.55 | 0 | 0 | 0 | |
| 19/03/2025 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 18/03/2025 |
21.84
|
100 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 17/03/2025 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 14/03/2025 |
20.00
|
1,200 | 20.10 | 20.10 | 20.00 | 0 | 0 | 0 | |
| 13/03/2025 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 12/03/2025 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 100 | 0 | 0.0 | |
| 11/03/2025 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 10/03/2025 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 07/03/2025 |
22.23
|
600 | 22.90 | 22.90 | 22.23 | 100 | 0 | 0.0 | |
| 06/03/2025 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 05/03/2025 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 04/03/2025 |
23.10
|
200 | 20.58 | 23.10 | 20.58 | 0 | 0 | 0 | |
| 03/03/2025 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 28/02/2025 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 27/02/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 26/02/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 25/02/2025 |
23.19
|
200 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 24/02/2025 |
23.19
|
800 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 21/02/2025 |
23.19
|
200 | 24.06 | 24.06 | 23.19 | 0 | 0 | 0 | |
| 20/02/2025 |
21.94
|
200 | 22.03 | 22.03 | 21.94 | 0 | 0 | 0 | |