| 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) |
-3 | -13.04% | 35,100 | -2,000 | -0.0 |
17.40
23
20
|
|
2 tháng
(2025-10-06) |
3 | 17.65% | 41,800 | -2,200 | -0.0 |
17
23
20
|
|
3 tháng
(2025-09-05) |
0.50 | 2.56% | 49,900 | -3,200 | -0.1 |
16
23
20
|
|
6 tháng
(2025-06-09) |
7.05 | 54.44% | 169,700 | -3,200 | -0.1 |
11.66
23
20
|
|
12 tháng
(2024-12-09) |
6.86 | 52.26% | 229,454 | -7,200 | -0.1 |
10.82
23
20
|
|
24 tháng
(2023-12-15) |
8.51 | 74.04% | 514,076 | -7,800 | -0.1 |
9.88
27.83
20
|
|
36 tháng
(2022-12-20) |
5 | 33.32% | 634,111 | -7,200 | -0.1 |
9.57
27.83
20
|
|
60 tháng
(2020-12-30) |
13.10 | 190.02% | 1,482,167 | -19,400 | -0.2 |
6.90
27.83
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
14.20
|
1,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 14/07/2025 |
14.20
|
3,700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/07/2025 |
15.50
|
3,000 | 14.50 | 15.50 | 13.80 | 0 | 0 | 0 | |
| 10/07/2025 |
15
|
10,600 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 09/07/2025 |
15.60
|
1,500 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 | |
| 08/07/2025 |
15.70
|
300 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 07/07/2025 |
17.20
|
900 | 18.40 | 18.40 | 14.50 | 0 | 100 | -0.0 | |
| 04/07/2025 |
16.30
|
3,800 | 18.50 | 18.50 | 15.80 | 0 | 0 | 0 | |
| 03/07/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/07/2025 |
17
|
300 | 19.50 | 19.50 | 17 | 0 | 0 | 0 | |
| 02/07/2025 |
18.50
|
2,300 | 20.26 | 20.26 | 16.65 | 0 | 0 | 0 | |
| 01/07/2025 |
19.24
|
5,900 | 19.43 | 19.43 | 19.24 | 0 | 0 | 0 | |
| 30/06/2025 |
18.22
|
9,500 | 16.19 | 18.22 | 16.19 | 0 | 0 | 0 | |
| 27/06/2025 |
16.19
|
7,400 | 15.17 | 16.65 | 15.17 | 0 | 0 | 0 | |
| 26/06/2025 |
15.08
|
2,900 | 14.80 | 15.08 | 14.80 | 100 | 0 | 0 | |
| 25/06/2025 |
14.80
|
4,400 | 14.80 | 14.80 | 14.43 | 0 | 0 | 0 | |
| 24/06/2025 |
14.34
|
13,500 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/06/2025 |
14.34
|
1,100 | 13.97 | 14.34 | 13.88 | 0 | 0 | 0 | |
| 20/06/2025 |
13.97
|
1,100 | 13.32 | 13.97 | 13.32 | 0 | 0 | 0 | |
| 19/06/2025 |
13.78
|
800 | 13.32 | 13.78 | 13.32 | 0 | 0 | 0 | |
| 18/06/2025 |
13.23
|
300 | 12.95 | 13.23 | 12.95 | 0 | 0 | 0 | |
| 17/06/2025 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 16/06/2025 |
12.12
|
100 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 13/06/2025 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
| 12/06/2025 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
| 11/06/2025 |
13.32
|
800 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
| 10/06/2025 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
| 09/06/2025 |
12.95
|
1,900 | 12.95 | 13.41 | 12.95 | 0 | 0 | 0 | |
| 06/06/2025 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 05/06/2025 |
12.58
|
2,300 | 13.41 | 13.41 | 12.58 | 0 | 0 | 0 | |
| 04/06/2025 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 03/06/2025 |
12.58
|
1,200 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 02/06/2025 |
10.82
|
4,000 | 12.58 | 12.58 | 10.82 | 0 | 4,000 | 0 | |
| 30/05/2025 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 29/05/2025 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 28/05/2025 |
12.58
|
400 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 27/05/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 26/05/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 23/05/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 22/05/2025 |
14.25
|
1,000 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 21/05/2025 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
| 20/05/2025 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 19/05/2025 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 16/05/2025 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 15/05/2025 |
12.58
|
11,100 | 12.49 | 12.58 | 11.10 | 0 | 0 | 0 | |
| 14/05/2025 |
13.04
|
200 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
| 13/05/2025 |
12.95
|
400 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 12/05/2025 |
12.95
|
0 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 09/05/2025 |
12.95
|
3,000 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
| 08/05/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 07/05/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 06/05/2025 |
13.88
|
900 | 13.78 | 13.88 | 13.78 | 0 | 0 | 0 | |
| 05/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 29/04/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 28/04/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 25/04/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 24/04/2025 |
16.19
|
100 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 23/04/2025 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/04/2025 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 21/04/2025 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 18/04/2025 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/04/2025 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/04/2025 |
14.15
|
900 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/04/2025 |
16.65
|
100 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 14/04/2025 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 11/04/2025 |
12.12
|
300 | 13.97 | 13.97 | 12.12 | 0 | 0 | 0 | |
| 10/04/2025 |
13.97
|
1,100 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 09/04/2025 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 08/04/2025 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 04/04/2025 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 | |
| 03/04/2025 |
12.21
|
11,800 | 12.03 | 12.21 | 12.03 | 0 | 0 | 0 | |
| 02/04/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 01/04/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 31/03/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 28/03/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 27/03/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 26/03/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 25/03/2025 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 24/03/2025 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 21/03/2025 |
13.88
|
300 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 20/03/2025 |
14.34
|
800 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/03/2025 |
12.95
|
300 | 12.21 | 12.95 | 12.21 | 0 | 0 | 0 | |
| 18/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 17/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 13/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 12/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 11/03/2025 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 10/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 07/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 06/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 05/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 04/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 03/03/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 28/02/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 27/02/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 26/02/2025 |
14.34
|
300 | 14.25 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 25/02/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 24/02/2025 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 21/02/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/02/2025 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |