| 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) |
0.80 | 5% | 3,200 | 0 | 0 |
16
18.30
16.80
|
|
2 tháng
(2025-11-28) |
0.30 | 1.82% | 4,000 | 0 | 0 |
16
18.30
16.80
|
|
3 tháng
(2025-10-29) |
1.70 | 11.26% | 4,600 | 0 | 0 |
14
18.30
16.80
|
|
6 tháng
(2025-07-31) |
-2.10 | -11.11% | 20,900 | 0 | 0 |
14
18.90
16.80
|
|
12 tháng
(2025-02-03) |
-0.30 | -1.75% | 127,046 | 0 | 0 |
12.80
19.70
16.80
|
|
24 tháng
(2024-02-07) |
3.49 | 26.21% | 528,696 | -1,204 | -0.0 |
11.17
19.70
16.80
|
|
36 tháng
(2023-02-13) |
6.11 | 57.19% | 787,561 | -64,796 | -0.7 |
10.49
19.70
16.80
|
|
60 tháng
(2021-02-22) |
4.88 | 40.94% | 5,467,039 | -104,691 | -1.3 |
9.72
21.68
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/04/2025 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 09/04/2025 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
| 08/04/2025 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 04/04/2025 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 03/04/2025 |
16
|
500 | 15.10 | 16 | 15.10 | 0 | 0 | 0 | |
| 02/04/2025 |
17.20
|
300 | 18.80 | 18.80 | 17.20 | 0 | 0 | 0 | |
| 01/04/2025 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 31/03/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/03/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/03/2025 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/03/2025 |
17.10
|
500 | 16 | 19.30 | 16 | 0 | 0 | 0 | |
| 25/03/2025 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 24/03/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 21/03/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 20/03/2025 |
15.70
|
300 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 19/03/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 18/03/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/03/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 14/03/2025 |
17
|
6,800 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/03/2025 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/03/2025 |
17.10
|
7,200 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 11/03/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 10/03/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 07/03/2025 |
16.90
|
1,800 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 06/03/2025 |
17.20
|
600 | 16.70 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 05/03/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/03/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/03/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/02/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 21/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 20/02/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/02/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/02/2025 |
17.10
|
146 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 07/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/02/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/01/2025 |
17.20
|
1,500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 15/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/01/2025 |
17
|
600 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 13/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/01/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/01/2025 |
17
|
547 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 08/01/2025 |
17
|
152 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/01/2025 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 06/01/2025 |
17.10
|
9 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/01/2025 |
17.10
|
1 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 31/12/2024 |
17.10
|
1,037 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/12/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 26/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 25/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 24/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 20/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/12/2024 |
17.20
|
801 | 15 | 17.20 | 15 | 0 | 100 | -0.0 | |
| 18/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/12/2024 |
17.10
|
1 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/12/2024 |
17.10
|
42 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/12/2024 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/12/2024 |
19.14
|
101 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
| 03/12/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/12/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 27/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/11/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/11/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 22/11/2024 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 21/11/2024 |
17.00
|
1 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 20/11/2024 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 19/11/2024 |
14.87
|
400 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 18/11/2024 |
17.00
|
2,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 14/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |