| 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) |
2.40 | 9.13% | 15,800 | -4,000 | -0.1 |
21.70
28.70
24.50
|
|
2 tháng
(2025-11-28) |
5.40 | 23.18% | 48,800 | -4,000 | -0.1 |
20.10
28.70
24.50
|
|
3 tháng
(2025-10-29) |
4.90 | 20.59% | 71,100 | -4,000 | -0.1 |
19.40
28.70
24.50
|
|
6 tháng
(2025-07-31) |
11.30 | 64.94% | 202,300 | -4,000 | -0.1 |
15.10
28.70
24.50
|
|
12 tháng
(2025-02-03) |
15.04 | 110.11% | 272,054 | -4,050 | -0.1 |
11.62
28.70
24.50
|
|
24 tháng
(2024-02-07) |
14.27 | 98.87% | 610,557 | -71,250 | -1.1 |
10.56
28.70
24.50
|
|
36 tháng
(2023-02-13) |
13.42 | 87.82% | 771,074 | -71,250 | -1.1 |
9.53
28.70
24.50
|
|
60 tháng
(2021-02-22) |
14.12 | 96.86% | 1,583,432 | -71,250 | -1.1 |
8.32
28.70
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 04/09/2025 |
18.10
|
10,200 | 19.90 | 23 | 18.10 | 0 | 0 | 0 | |
| 03/09/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 29/08/2025 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 28/08/2025 |
19.10
|
14,600 | 18 | 22 | 18 | 0 | 0 | 0 | |
| 27/08/2025 |
17.30
|
2,700 | 20.50 | 21 | 17.10 | 0 | 0 | 0 | |
| 26/08/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 25/08/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 22/08/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 21/08/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 20/08/2025 |
18.30
|
10,000 | 22 | 23 | 18.20 | 0 | 0 | 0 | |
| 19/08/2025 |
18.20
|
2,000 | 18.20 | 20.50 | 18.20 | 0 | 0 | 0 | |
| 18/08/2025 |
18.40
|
500 | 19.90 | 20 | 18.40 | 0 | 0 | 0 | |
| 15/08/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 14/08/2025 |
18.10
|
700 | 17.60 | 20 | 17.60 | 0 | 0 | 0 | |
| 13/08/2025 |
18.20
|
1,400 | 19.80 | 21 | 18.10 | 0 | 0 | 0 | |
| 12/08/2025 |
18.10
|
900 | 17.60 | 21.10 | 17.60 | 0 | 0 | 0 | |
| 11/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 08/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 07/08/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 06/08/2025 |
17.10
|
200 | 19.90 | 19.90 | 17.10 | 0 | 0 | 0 | |
| 05/08/2025 |
15.10
|
8,100 | 20 | 20 | 15.10 | 0 | 0 | 0 | |
| 04/08/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/08/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 31/07/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 30/07/2025 |
17.60
|
500 | 17 | 17.60 | 17 | 0 | 0 | 0 | |
| 29/07/2025 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/07/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/07/2025 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 21/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 16/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 15/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/07/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/07/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/07/2025 |
15.30
|
1,200 | 20.10 | 20.40 | 15.30 | 0 | 0 | 0 | |
| 30/06/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 27/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 23/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 20/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 19/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 17/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 16/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 13/06/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 12/06/2025 |
15.11
|
500 | 17.34 | 17.34 | 14.82 | 0 | 0 | 0 | |
| 11/06/2025 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 10/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 09/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 06/06/2025 |
17.44
|
2,300 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 05/06/2025 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 04/06/2025 |
22.77
|
1,300 | 17.05 | 22.77 | 17.05 | 0 | 0 | 0 | |
| 03/06/2025 |
15.60
|
25,200 | 15.31 | 20.44 | 15.31 | 0 | 0 | 0 | |
| 02/06/2025 |
19.37
|
1,400 | 15.60 | 21.02 | 15.60 | 0 | 0 | 0 | |
| 30/05/2025 |
19.57
|
1,300 | 15.02 | 19.57 | 15.02 | 0 | 0 | 0 | |
| 29/05/2025 |
14.14
|
3,400 | 17.44 | 18.41 | 14.14 | 0 | 0 | 0 | |
| 28/05/2025 |
16.08
|
300 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 27/05/2025 |
16.08
|
1,900 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 26/05/2025 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 23/05/2025 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 22/05/2025 |
14.05
|
200 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 21/05/2025 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 20/05/2025 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 19/05/2025 |
16.86
|
2,400 | 16.86 | 16.86 | 15.40 | 0 | 0 | 0 | |
| 16/05/2025 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 15/05/2025 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 14/05/2025 |
15.69
|
800 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 13/05/2025 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 12/05/2025 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 09/05/2025 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 08/05/2025 |
13.66
|
100 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 07/05/2025 |
15.69
|
300 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 06/05/2025 |
13.66
|
100 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 05/05/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 29/04/2025 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 28/04/2025 |
15.40
|
1,400 | 15.31 | 16.47 | 15.31 | 0 | 0 | 0 | |
| 25/04/2025 |
14.34
|
200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/04/2025 |
16.66
|
1,800 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 23/04/2025 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 22/04/2025 |
13.85
|
3,000 | 14.14 | 16.27 | 13.85 | 0 | 0 | 0 | |
| 21/04/2025 |
15.50
|
1,200 | 15.50 | 16.47 | 15.50 | 0 | 0 | 0 | |
| 18/04/2025 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 17/04/2025 |
14.34
|
1,700 | 15.50 | 16.37 | 14.34 | 0 | 0 | 0 | |
| 16/04/2025 |
14.24
|
700 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 15/04/2025 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 14/04/2025 |
13.95
|
1,100 | 16.95 | 16.95 | 13.95 | 0 | 0 | 0 | |