| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-11 | -29.73% | 300 | 0 | 0 |
26
37
26
|
|
2 tháng
(2026-01-16) |
-10.90 | -29.54% | 500 | 0 | 0 |
26
37
26
|
|
3 tháng
(2025-12-17) |
5 | 23.81% | 2,000 | 0 | 0 |
21
38
26
|
|
6 tháng
(2025-09-18) |
6.50 | 33.33% | 3,300 | 0 | 0 |
19.50
38
26
|
|
12 tháng
(2025-03-24) |
8.43 | 47.95% | 66,700 | 200 | 0.0 |
15.30
38
26
|
|
24 tháng
(2024-03-27) |
13.14 | 102.25% | 116,125 | 200 | 0.0 |
10.98
38
26
|
|
36 tháng
(2023-04-03) |
15.50 | 147.66% | 229,439 | 200 | 0.0 |
9.71
38
26
|
|
60 tháng
(2021-04-12) |
13.05 | 100.76% | 283,010 | 200 | 0.0 |
6.92
38
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 16/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 15/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 14/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 13/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 10/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 09/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 08/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 07/10/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 06/10/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 03/10/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 02/10/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 01/10/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 30/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 29/09/2025 |
19.50
|
400 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 26/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 25/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 24/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 23/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 22/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 19/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 18/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 17/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 16/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 15/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 12/09/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 11/09/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 10/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/09/2025 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/09/2025 |
15.30
|
200 | 18.20 | 18.20 | 15.30 | 0 | 0 | 0 | |
| 05/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/08/2025 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/08/2025 |
20.30
|
600 | 23.80 | 23.80 | 20.30 | 0 | 0 | 0 | |
| 27/08/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 26/08/2025 |
23.80
|
1,000 | 23.50 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 25/08/2025 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 22/08/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 21/08/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 20/08/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 19/08/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 18/08/2025 |
20.70
|
400 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 15/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2025 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/08/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 01/08/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 31/07/2025 |
20.50
|
300 | 20.40 | 20.50 | 20.40 | 0 | 0 | 0 | |
| 30/07/2025 |
24
|
200 | 24 | 24 | 24 | 200 | 0 | 0.0 | |
| 29/07/2025 |
22.10
|
3,800 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/07/2025 |
22.10
|
2,100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 25/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/07/2025 |
23
|
700 | 26.50 | 26.50 | 23 | 0 | 0 | 0 | |
| 22/07/2025 |
26.50
|
2,900 | 23.71 | 26.69 | 23.71 | 0 | 0 | 0 | |
| 21/07/2025 |
23.71
|
2,600 | 22.78 | 23.71 | 22.78 | 0 | 0 | 0 | |
| 18/07/2025 |
22.59
|
800 | 22.32 | 22.59 | 22.32 | 0 | 0 | 0 | |
| 17/07/2025 |
22.04
|
1,700 | 21.94 | 22.13 | 21.85 | 0 | 0 | 0 | |
| 16/07/2025 |
21.85
|
900 | 21.66 | 22.04 | 21.66 | 0 | 0 | 0 | |
| 15/07/2025 |
21.39
|
800 | 21.85 | 21.85 | 21.39 | 0 | 0 | 0 | |
| 14/07/2025 |
22.32
|
2,100 | 19.99 | 22.32 | 19.90 | 0 | 0 | 0 | |
| 11/07/2025 |
19.99
|
2,900 | 19.25 | 20.46 | 19.25 | 0 | 0 | 0 | |
| 10/07/2025 |
19.15
|
9,700 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 09/07/2025 |
19.15
|
700 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 08/07/2025 |
19.15
|
600 | 19.25 | 19.25 | 19.15 | 0 | 0 | 0 | |
| 07/07/2025 |
19.15
|
500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 04/07/2025 |
19.15
|
200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 03/07/2025 |
19.06
|
200 | 19.15 | 19.15 | 19.06 | 0 | 0 | 0 | |
| 02/07/2025 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 01/07/2025 |
19.06
|
200 | 19.25 | 19.25 | 19.06 | 0 | 0 | 0 | |
| 30/06/2025 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 27/06/2025 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 26/06/2025 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 25/06/2025 |
19.06
|
200 | 19.43 | 19.43 | 19.06 | 0 | 0 | 0 | |
| 24/06/2025 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 23/06/2025 |
18.97
|
300 | 18.88 | 18.97 | 18.88 | 0 | 0 | 0 | |
| 20/06/2025 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 19/06/2025 |
18.22
|
2,900 | 19.53 | 20.46 | 18.22 | 0 | 0 | 0 | |
| 18/06/2025 |
20.36
|
800 | 18.60 | 20.46 | 18.60 | 0 | 0 | 0 | |
| 17/06/2025 |
18.13
|
9,400 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 16/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 13/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 12/06/2025 |
18.13
|
200 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 11/06/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 10/06/2025 |
18.13
|
200 | 17.95 | 18.13 | 17.95 | 0 | 0 | 0 | |
| 09/06/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/06/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/06/2025 |
17.95
|
700 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/06/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 03/06/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 02/06/2025 |
17.95
|
600 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 30/05/2025 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 29/05/2025 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |