| 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) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
2 tháng
(2026-01-19) |
8.70 | 45.08% | 2,800 | 0 | 0 |
19.20
28
28
|
|
3 tháng
(2025-12-18) |
1.10 | 4.09% | 21,700 | 0 | 0 |
19.20
28
28
|
|
6 tháng
(2025-09-19) |
12 | 75% | 60,200 | 0 | 0 |
16
29.80
28
|
|
12 tháng
(2025-03-24) |
17.47 | 165.99% | 192,800 | 0 | 0 |
10.53
29.80
28
|
|
24 tháng
(2024-03-28) |
17.34 | 162.73% | 211,109 | 0 | 0 |
7.66
29.80
28
|
|
36 tháng
(2023-04-03) |
15.96 | 132.54% | 279,339 | 0 | 0 |
5.98
29.80
28
|
|
60 tháng
(2021-04-13) |
17.74 | 172.78% | 395,614 | 0 | 0 |
5.98
29.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 16/10/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 15/10/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 14/10/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 13/10/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 10/10/2025 |
23.90
|
1,400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/10/2025 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/10/2025 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 06/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/10/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 01/10/2025 |
16.20
|
300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 30/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/09/2025 |
16.30
|
13,300 | 15 | 16.30 | 15 | 0 | 0 | 0 | |
| 17/09/2025 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 16/09/2025 |
16.50
|
4,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 12/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 11/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 10/09/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 09/09/2025 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 08/09/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 05/09/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 04/09/2025 |
14.20
|
1,500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 03/09/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 29/08/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 28/08/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 27/08/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 26/08/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 25/08/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 22/08/2025 |
14.20
|
4,100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 21/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 20/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 19/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/08/2025 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/08/2025 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/08/2025 |
14
|
3,600 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/08/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 01/08/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 31/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/07/2025 |
15
|
77,600 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 25/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 24/07/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 23/07/2025 |
14.90
|
7,900 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 22/07/2025 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/07/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 18/07/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 17/07/2025 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 16/07/2025 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 15/07/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 14/07/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 11/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 07/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 03/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 02/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 01/07/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 30/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 27/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 26/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 25/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 24/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 23/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 20/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 19/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 16/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 13/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 12/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 06/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 05/06/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/06/2025 |
14.45
|
200 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 03/06/2025 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 02/06/2025 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 30/05/2025 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 29/05/2025 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |