| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -1.55% | 100 | 0 | 0 |
19
19.30
19
|
|
2 tháng
(2026-03-02) |
-0.90 | -4.52% | 3,600 | -400 | -0.0 |
19
23
19
|
|
3 tháng
(2026-01-29) |
1.25 | 7.04% | 6,900 | -700 | -0.0 |
17.75
24.29
19
|
|
6 tháng
(2025-10-31) |
3.40 | 21.78% | 8,700 | 300 | 0.0 |
15.51
24.29
19
|
|
12 tháng
(2025-05-05) |
-0.34 | -1.76% | 49,800 | -4,100 | 0.0 |
12.52
24.29
19
|
|
24 tháng
(2024-05-09) |
4.95 | 35.19% | 151,641 | -4,100 | 0.0 |
9.69
24.29
19
|
|
36 tháng
(2023-05-15) |
3.96 | 26.30% | 198,699 | -17,233 | -0.2 |
9.69
24.29
19
|
|
60 tháng
(2021-05-25) |
9.53 | 100.63% | 352,365 | -23,233 | -0.3 |
9.20
24.29
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 09/07/2025 |
14.48
|
100 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 08/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 07/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 04/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 03/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 02/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 01/07/2025 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 30/06/2025 |
14.48
|
1,000 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 27/06/2025 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 26/06/2025 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 25/06/2025 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 24/06/2025 |
12.52
|
100 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
| 23/06/2025 |
12.52
|
600 | 12.61 | 12.61 | 12.52 | 0 | 0 | 0 | |
| 20/06/2025 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 19/06/2025 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 18/06/2025 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 17/06/2025 |
13.55
|
1,500 | 13.55 | 14.01 | 13.55 | 0 | 0 | 0 | |
| 16/06/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 13/06/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 12/06/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 11/06/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 10/06/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 09/06/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 06/06/2025 |
14.57
|
1,200 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 05/06/2025 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 04/06/2025 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 03/06/2025 |
12.80
|
5,300 | 12.71 | 12.99 | 12.71 | 0 | 4,500 | 0 | |
| 02/06/2025 |
14.95
|
700 | 14.95 | 14.95 | 14.95 | 0 | 700 | 0 | |
| 30/05/2025 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 29/05/2025 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 28/05/2025 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 27/05/2025 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 26/05/2025 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 23/05/2025 |
14.95
|
1,500 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 22/05/2025 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 21/05/2025 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 20/05/2025 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 19/05/2025 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
| 16/05/2025 |
17.75
|
3,000 | 17.47 | 17.75 | 17.47 | 0 | 0 | 0 | |
| 15/05/2025 |
20.83
|
800 | 20.09 | 20.83 | 20.09 | 0 | 0 | 0 | |
| 14/05/2025 |
20.37
|
1,500 | 19.34 | 20.46 | 19.34 | 0 | 0 | 0 | |
| 13/05/2025 |
19.34
|
100 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 12/05/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 09/05/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 08/05/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 07/05/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 06/05/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 05/05/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 29/04/2025 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 28/04/2025 |
19.34
|
400 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 25/04/2025 |
19.53
|
800 | 17.75 | 19.53 | 17.75 | 0 | 0 | 0 | |
| 24/04/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 23/04/2025 |
17.28
|
11,400 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 22/04/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 21/04/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 18/04/2025 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 17/04/2025 |
17.00
|
23,000 | 17.75 | 17.75 | 17.00 | 0 | 0 | 0 | |
| 16/04/2025 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 14/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 11/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 10/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 09/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 08/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 04/04/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 03/04/2025 |
20.09
|
200 | 19.62 | 20.09 | 19.62 | 0 | 0 | 0 | |
| 02/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 01/04/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 31/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 28/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 27/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 26/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 25/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 24/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 21/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 20/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 19/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 18/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 17/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 14/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 13/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 12/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 11/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 10/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 07/03/2025 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 06/03/2025 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 05/03/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 05/03/2025 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 04/03/2025 |
17.28
|
300 | 16.59 | 17.28 | 16.59 | 0 | 0 | 0 | |
| 03/03/2025 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 28/02/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 27/02/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 26/02/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 25/02/2025 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 24/02/2025 |
15.28
|
500 | 15.36 | 15.36 | 15.28 | 0 | 0 | 0 | |
| 21/02/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 20/02/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 19/02/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 18/02/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 17/02/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |