| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-6.10 | -23.46% | 3,800 | -400 | -0.0 |
19
26
19
|
|
2 tháng
(2026-01-12) |
0.90 | 4.74% | 4,100 | -400 | -0.0 |
19
26
19
|
|
3 tháng
(2025-12-15) |
3.30 | 19.88% | 5,200 | 600 | 0.0 |
16.60
26
19
|
|
6 tháng
(2025-09-15) |
3.40 | 20.61% | 9,300 | 800 | 0.0 |
16.50
26
19
|
|
12 tháng
(2025-03-18) |
0.90 | 4.74% | 83,100 | -3,800 | 0.0 |
13.40
26
19
|
|
24 tháng
(2024-03-25) |
5.88 | 41.99% | 150,951 | -3,800 | 0.0 |
10.37
26
19
|
|
36 tháng
(2023-03-29) |
5.51 | 38.30% | 222,138 | -23,433 | -0.3 |
10.37
26
19
|
|
60 tháng
(2021-04-08) |
9.62 | 93.55% | 365,984 | -22,433 | -0.3 |
9.34
26
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/05/2025 |
16
|
1,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/05/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 21/05/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 20/05/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 19/05/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 16/05/2025 |
19
|
3,000 | 18.70 | 19 | 18.70 | 0 | 0 | 0 | |
| 15/05/2025 |
22.30
|
800 | 21.50 | 22.30 | 21.50 | 0 | 0 | 0 | |
| 14/05/2025 |
21.80
|
1,500 | 20.70 | 21.90 | 20.70 | 0 | 0 | 0 | |
| 13/05/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 12/05/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 09/05/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 08/05/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 07/05/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 06/05/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 05/05/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 29/04/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 28/04/2025 |
20.70
|
400 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 25/04/2025 |
20.90
|
800 | 19 | 20.90 | 19 | 0 | 0 | 0 | |
| 24/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 23/04/2025 |
18.50
|
11,400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 22/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/04/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 18/04/2025 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/04/2025 |
18.20
|
23,000 | 19 | 19 | 18.20 | 0 | 0 | 0 | |
| 16/04/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 14/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 10/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 08/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 04/04/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 03/04/2025 |
21.50
|
200 | 21 | 21.50 | 21 | 0 | 0 | 0 | |
| 02/04/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/04/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 31/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 17/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 14/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/03/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/03/2025 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/03/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 05/03/2025 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 04/03/2025 |
18.50
|
300 | 17.75 | 18.50 | 17.75 | 0 | 0 | 0 | |
| 03/03/2025 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 28/02/2025 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 27/02/2025 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 26/02/2025 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 25/02/2025 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 24/02/2025 |
16.35
|
500 | 16.44 | 16.44 | 16.35 | 0 | 0 | 0 | |
| 21/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 20/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 19/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 18/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 17/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 14/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 13/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 12/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 11/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 10/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 07/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 06/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 05/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 04/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 03/02/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 24/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 23/01/2025 |
16.63
|
200 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 22/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 21/01/2025 |
16.63
|
52 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 20/01/2025 |
16.63
|
106 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 17/01/2025 |
14.48
|
400 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 16/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 15/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 14/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 13/01/2025 |
10.37
|
25 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 10/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 09/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 08/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 07/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 06/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 03/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 02/01/2025 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 31/12/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 30/12/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 27/12/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 26/12/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 25/12/2024 |
10.37
|
30 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 24/12/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |