| 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) |
2 | 11.76% | 36,000 | 0 | 0 |
16.80
19
19
|
|
2 tháng
(2025-10-06) |
3 | 18.75% | 47,500 | 0 | 0 |
16
19
19
|
|
3 tháng
(2025-09-05) |
2.80 | 17.28% | 49,000 | 0 | 0 |
16
19
19
|
|
6 tháng
(2025-06-09) |
2.62 | 15.96% | 64,800 | 0 | 0 |
15.90
19
19
|
|
12 tháng
(2024-12-09) |
2.23 | 13.28% | 111,319 | -10,000 | 0 |
15.51
19
19
|
|
24 tháng
(2023-12-15) |
1.38 | 7.81% | 233,919 | 341,886 | 5.3 |
13.19
20.09
19
|
|
36 tháng
(2022-12-20) |
0.67 | 3.66% | 250,300 | 341,886 | 5.3 |
13.19
23.03
19
|
|
60 tháng
(2020-12-30) |
7.68 | 67.90% | 336,531 | 370,686 | 5.7 |
10.52
27.02
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 14/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 11/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 10/07/2025 |
15.90
|
1,000 | 16 | 16 | 15.90 | 0 | 0 | 0 | |
| 09/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 08/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 07/07/2025 |
16.20
|
600 | 14.40 | 16.20 | 14.40 | 0 | 0 | 0 | |
| 04/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/07/2025 |
16.30
|
900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 03/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 02/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/07/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 30/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 25/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 24/06/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/06/2025 |
15.90
|
3,000 | 16.29 | 16.29 | 15.71 | 0 | 0 | 0 | |
| 20/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 19/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 18/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 17/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 16/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 13/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 12/06/2025 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 11/06/2025 |
16.29
|
200 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 10/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 09/06/2025 |
16.38
|
600 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 06/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 05/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 04/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 03/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 02/06/2025 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 30/05/2025 |
16.38
|
2,700 | 16.29 | 16.38 | 16.29 | 0 | 2,500 | 0 | |
| 29/05/2025 |
16.38
|
5,000 | 16.48 | 16.48 | 16.38 | 0 | 4,000 | 0 | |
| 28/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 27/05/2025 |
16.19
|
200 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 26/05/2025 |
16.19
|
4,800 | 16.48 | 16.48 | 16.19 | 0 | 3,500 | 0 | |
| 23/05/2025 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 22/05/2025 |
16.09
|
200 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 21/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 20/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 19/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 16/05/2025 |
16.68
|
2,900 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 15/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 14/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 13/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 12/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 09/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 08/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 07/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 06/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 05/05/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 29/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 28/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 25/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 24/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 23/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 22/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 21/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 18/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 17/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 16/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 15/04/2025 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 14/04/2025 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 11/04/2025 |
16.97
|
500 | 16.29 | 16.97 | 16.29 | 0 | 0 | 0 | |
| 10/04/2025 |
16.38
|
3,200 | 16.77 | 16.77 | 16.29 | 0 | 0 | 0 | |
| 09/04/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 08/04/2025 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 04/04/2025 |
15.80
|
1,000 | 16.29 | 16.29 | 15.80 | 0 | 0 | 0 | |
| 03/04/2025 |
15.80
|
900 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 02/04/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 01/04/2025 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 31/03/2025 |
16.77
|
1,100 | 16.29 | 16.77 | 16.19 | 0 | 0 | 0 | |
| 28/03/2025 |
16.58
|
1,100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 27/03/2025 |
15.51
|
15,700 | 16.97 | 16.97 | 15.51 | 0 | 0 | 0 | |
| 26/03/2025 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 25/03/2025 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 24/03/2025 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 21/03/2025 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 20/03/2025 |
17.35
|
200 | 17.84 | 17.84 | 17.35 | 0 | 0 | 0 | |
| 19/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 18/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 17/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 14/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 13/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 12/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 11/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 10/03/2025 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 07/03/2025 |
17.26
|
200 | 17.35 | 17.35 | 17.26 | 0 | 0 | 0 | |
| 06/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 05/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 04/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 03/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 28/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 27/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 26/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 25/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 24/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 21/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 20/02/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |