| 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% | 9,700 | 0 | 0 |
16.20
17
17
|
|
2 tháng
(2025-10-06) |
0.50 | 3.03% | 10,200 | 0 | 0 |
16.20
18.50
17
|
|
3 tháng
(2025-09-05) |
2.60 | 18.06% | 10,600 | 0 | 0 |
14.40
18.50
17
|
|
6 tháng
(2025-06-09) |
1 | 6.25% | 73,200 | 0 | 0 |
14.40
19.80
17
|
|
12 tháng
(2024-12-09) |
1.13 | 7.11% | 110,816 | 0 | 0 |
11.86
19.80
17
|
|
24 tháng
(2023-12-15) |
7.08 | 71.38% | 168,877 | 0 | 0 |
9.92
19.80
17
|
|
36 tháng
(2022-12-20) |
8.54 | 100.94% | 235,977 | 0 | 0 |
7.13
19.80
17
|
|
60 tháng
(2020-12-30) |
7.15 | 72.59% | 750,009 | 0 | 0 |
7.13
19.80
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 14/07/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 11/07/2025 |
15.80
|
1,400 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 10/07/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 09/07/2025 |
16.20
|
600 | 13.70 | 16.20 | 13.70 | 0 | 0 | 0 | |
| 08/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 07/07/2025 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 04/07/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 03/07/2025 |
16
|
2,700 | 13.70 | 16 | 13.70 | 0 | 0 | 0 | |
| 02/07/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 01/07/2025 |
16
|
2,000 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 30/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 13/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 12/06/2025 |
15.20
|
40,100 | 16 | 16 | 15.20 | 0 | 0 | 0 | |
| 11/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 09/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/06/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/06/2025 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 04/06/2025 |
15.20
|
100 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 03/06/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/06/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 30/05/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 29/05/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 28/05/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 27/05/2025 |
16.50
|
1,400 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
| 26/05/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 23/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 22/05/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 21/05/2025 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 20/05/2025 |
18.24
|
400 | 17.88 | 18.24 | 16.42 | 0 | 0 | 0 | |
| 19/05/2025 |
18.70
|
3,200 | 16.88 | 19.16 | 16.88 | 0 | 0 | 0 | |
| 16/05/2025 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 15/05/2025 |
14.69
|
100 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 14/05/2025 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 13/05/2025 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 12/05/2025 |
12.77
|
0 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 09/05/2025 |
12.77
|
12,200 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 | |
| 08/05/2025 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 07/05/2025 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 06/05/2025 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 05/05/2025 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 29/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 28/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 25/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 24/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 23/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 22/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 21/04/2025 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 18/04/2025 |
12.41
|
800 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 17/04/2025 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 16/04/2025 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 15/04/2025 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 14/04/2025 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 11/04/2025 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 10/04/2025 |
11.86
|
600 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 09/04/2025 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 08/04/2025 |
13.87
|
200 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 04/04/2025 |
12.13
|
300 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
| 03/04/2025 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 02/04/2025 |
14.23
|
1,300 | 14.32 | 14.32 | 14.23 | 0 | 0 | 0 | |
| 01/04/2025 |
16.88
|
200 | 16.15 | 16.88 | 16.15 | 0 | 0 | 0 | |
| 31/03/2025 |
16.15
|
500 | 13.68 | 16.15 | 13.68 | 0 | 0 | 0 | |
| 28/03/2025 |
13.68
|
1,500 | 16.42 | 16.42 | 13.68 | 0 | 0 | 0 | |
| 27/03/2025 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 26/03/2025 |
16.42
|
3,100 | 16.05 | 16.42 | 15.51 | 0 | 0 | 0 | |
| 25/03/2025 |
15.51
|
2,200 | 14.32 | 15.51 | 14.32 | 0 | 0 | 0 | |
| 24/03/2025 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 21/03/2025 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 20/03/2025 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 19/03/2025 |
13.50
|
1,400 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 18/03/2025 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
| 17/03/2025 |
13.59
|
1,500 | 13.50 | 13.59 | 13.50 | 0 | 0 | 0 | |
| 14/03/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 13/03/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 12/03/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 11/03/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 10/03/2025 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 07/03/2025 |
15.78
|
2,000 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 06/03/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 05/03/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 04/03/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 03/03/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 28/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 27/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 26/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 25/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 21/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 20/02/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |