| 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) |
0.20 | 1.09% | 5,600 | 0 | 0 |
18.30
20
18.50
|
|
2 tháng
(2025-10-06) |
-2.30 | -11.06% | 11,200 | 0 | 0 |
18.30
21.30
18.50
|
|
3 tháng
(2025-09-05) |
-1.10 | -5.61% | 11,700 | 0 | 0 |
18.30
21.30
18.50
|
|
6 tháng
(2025-06-09) |
-1.10 | -5.61% | 14,400 | 0 | 0 |
18.30
21.30
18.50
|
|
12 tháng
(2024-12-09) |
-0.36 | -1.91% | 23,600 | 0 | 0 |
17.84
21.30
18.50
|
|
24 tháng
(2023-12-15) |
1.30 | 7.56% | 33,035 | 0 | 0 |
16.83
21.30
18.50
|
|
36 tháng
(2022-12-20) |
0.45 | 2.50% | 44,812 | 0 | 0 |
15.48
24.42
18.50
|
|
60 tháng
(2020-12-30) |
-3.83 | -17.14% | 363,725 | 0 | 0.0 |
12.60
31.90
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 14/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 11/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 10/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 09/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 08/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 07/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 04/07/2025 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 03/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 02/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 01/07/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 30/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 27/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 26/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 25/06/2025 |
19.50
|
800 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 24/06/2025 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 23/06/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 20/06/2025 |
19.70
|
600 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 19/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 18/06/2025 |
19.60
|
1,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 17/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 16/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 13/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 12/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 11/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 10/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 09/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 06/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 05/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 04/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 03/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 02/06/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 02/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 30/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/05/2025 |
19.60
|
1,600 | 19.69 | 19.69 | 19.60 | 0 | 0 | 0 | |
| 28/05/2025 |
19.88
|
200 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 27/05/2025 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 26/05/2025 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 23/05/2025 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 22/05/2025 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 21/05/2025 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 20/05/2025 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 19/05/2025 |
20.80
|
300 | 19.42 | 20.80 | 19.32 | 0 | 0 | 0 | |
| 16/05/2025 |
21.17
|
500 | 21.08 | 21.17 | 21.08 | 0 | 0 | 0 | |
| 15/05/2025 |
21.17
|
200 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 14/05/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 13/05/2025 |
20.80
|
600 | 23.39 | 23.39 | 20.43 | 0 | 0 | 0 | |
| 12/05/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 09/05/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 08/05/2025 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/05/2025 |
18.95
|
300 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 06/05/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 05/05/2025 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 29/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 28/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 25/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 24/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 23/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 22/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 21/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 18/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 17/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 16/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 15/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 14/04/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 11/04/2025 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 10/04/2025 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 09/04/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/04/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 04/04/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 03/04/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 02/04/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 01/04/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 31/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 28/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 27/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 26/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 25/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 24/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 21/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 20/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 19/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 18/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 17/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 14/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 13/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 11/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 10/03/2025 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 07/03/2025 |
17.84
|
500 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 06/03/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 05/03/2025 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 04/03/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 03/03/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 28/02/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 27/02/2025 |
18.86
|
900 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 26/02/2025 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 25/02/2025 |
19.78
|
3,200 | 19.78 | 19.78 | 19.42 | 0 | 0 | 0 | |
| 24/02/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 21/02/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 20/02/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |