| 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) |
0.10 | 0.58% | 2,800 | 0 | 0 |
17.10
17.20
17.20
|
|
2 tháng
(2025-11-28) |
0.20 | 1.18% | 2,900 | 0 | 0 |
17
17.20
17.20
|
|
3 tháng
(2025-10-29) |
0.20 | 1.18% | 13,000 | 0 | 0 |
16.20
17.20
17.20
|
|
6 tháng
(2025-07-31) |
-0.10 | -0.58% | 27,100 | 0 | 0 |
14.40
19.80
17.20
|
|
12 tháng
(2025-02-03) |
5.07 | 41.77% | 111,100 | 0 | 0 |
11.86
19.80
17.20
|
|
24 tháng
(2024-02-07) |
7.03 | 69.14% | 164,277 | 0 | 0 |
10.17
19.80
17.20
|
|
36 tháng
(2023-02-13) |
9.37 | 119.57% | 233,077 | 0 | 0 |
7.21
19.80
17.20
|
|
60 tháng
(2021-02-22) |
7.35 | 74.62% | 724,141 | 0 | 0 |
7.13
19.80
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 04/09/2025 |
14.40
|
4,200 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 03/09/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 29/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/08/2025 |
16.70
|
1,100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/08/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 26/08/2025 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 25/08/2025 |
16.10
|
5,300 | 16.60 | 16.60 | 16.10 | 0 | 0 | 0 | |
| 22/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 21/08/2025 |
16.70
|
1,500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 20/08/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 19/08/2025 |
15.40
|
300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 18/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 14/08/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 12/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 11/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 08/08/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 07/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 06/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 05/08/2025 |
16.90
|
600 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 04/08/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 01/08/2025 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/07/2025 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 30/07/2025 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 29/07/2025 |
15.20
|
600 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 28/07/2025 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/07/2025 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 24/07/2025 |
17.20
|
600 | 17.30 | 17.30 | 17.20 | 0 | 0 | 0 | |
| 23/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 22/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 21/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 18/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 17/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 16/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 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 | |