| 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) |
0.20 | 0.91% | 24,000 | 0 | 0 |
21
24.40
21
|
|
2 tháng
(2026-01-12) |
-4.80 | -17.78% | 40,700 | 0 | 0 |
20
27
21
|
|
3 tháng
(2025-12-15) |
1.30 | 6.22% | 75,500 | -100 | -0.0 |
19.70
27
21
|
|
6 tháng
(2025-09-15) |
2.30 | 11.56% | 137,400 | -100 | -0.0 |
18
27
21
|
|
12 tháng
(2025-03-18) |
4.55 | 25.80% | 523,900 | 17,900 | 0.2 |
16.50
27
21
|
|
24 tháng
(2024-03-25) |
6.97 | 45.73% | 761,895 | 21,800 | 0.3 |
14.97
27
21
|
|
36 tháng
(2023-03-29) |
7.14 | 47.46% | 957,595 | 52,600 | 0.8 |
12.49
27
21
|
|
60 tháng
(2021-04-08) |
12.44 | 127.51% | 1,440,020 | 95,000 | 1.5 |
9.76
27
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
19.60
|
8,800 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 23/05/2025 |
19.70
|
4,800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 22/05/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 21/05/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/05/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 19/05/2025 |
19.90
|
7,600 | 21.10 | 21.10 | 19.90 | 0 | 0 | 0 | |
| 16/05/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 15/05/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/05/2025 |
18.60
|
2,000 | 21.10 | 21.10 | 18.60 | 0 | 0 | 0 | |
| 13/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 12/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 08/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 07/05/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 07/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 06/05/2025 |
21.10
|
20,100 | 17.84 | 21.10 | 17.84 | 0 | 100 | 0 | |
| 05/05/2025 |
20.62
|
28,700 | 19.66 | 20.62 | 19.66 | 8,000 | 0 | 0 | |
| 29/04/2025 |
19.95
|
4,700 | 17.36 | 20.14 | 17.36 | 300 | 100 | 0.0 | |
| 28/04/2025 |
19.18
|
5,500 | 19.85 | 19.85 | 18.32 | 0 | 0 | 0 | |
| 25/04/2025 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 24/04/2025 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 23/04/2025 |
17.46
|
100 | 17.46 | 17.46 | 17.46 | 0 | 100 | -0.0 | |
| 22/04/2025 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 21/04/2025 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 100 | -0.0 | |
| 18/04/2025 |
19.18
|
2,000 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 17/04/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 16/04/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/04/2025 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 100 | -0.0 | |
| 14/04/2025 |
19.18
|
500 | 19.37 | 19.37 | 19.18 | 0 | 0 | 0 | |
| 11/04/2025 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/04/2025 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 09/04/2025 |
18.70
|
1,100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/04/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 | |
| 04/04/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 03/04/2025 |
18.22
|
400 | 19.28 | 19.28 | 18.22 | 0 | 0 | 0 | |
| 02/04/2025 |
19.28
|
10,100 | 19.28 | 19.28 | 19.18 | 4,400 | 0 | 0.1 | |
| 01/04/2025 |
19.18
|
9,500 | 19.28 | 19.28 | 19.18 | 2,000 | 0 | 0.0 | |
| 31/03/2025 |
19.18
|
4,500 | 19.18 | 20.14 | 19.18 | 2,000 | 0 | 0.0 | |
| 28/03/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 27/03/2025 |
19.18
|
4,800 | 19.18 | 19.18 | 19.18 | 2,000 | 0 | 0.0 | |
| 26/03/2025 |
19.18
|
4,800 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 25/03/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 24/03/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 21/03/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 20/03/2025 |
19.18
|
300 | 17.36 | 19.37 | 17.36 | 0 | 100 | -0.0 | |
| 19/03/2025 |
19.47
|
100 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 18/03/2025 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 17/03/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 14/03/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 100 | -0.0 | |
| 13/03/2025 |
18.80
|
1,000 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 | |
| 12/03/2025 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 11/03/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 10/03/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 07/03/2025 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 100 | -0.0 | |
| 06/03/2025 |
19.57
|
1,000 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 05/03/2025 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 100 | -0.0 | |
| 04/03/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 03/03/2025 |
19.18
|
1,600 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 28/02/2025 |
19.18
|
1,000 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 27/02/2025 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 100 | -0.0 | |
| 26/02/2025 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 25/02/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 24/02/2025 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 100 | -0.0 | |
| 21/02/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 20/02/2025 |
19.18
|
1,900 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 19/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 18/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 17/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 14/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 13/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 11/02/2025 |
19.18
|
200 | 18.22 | 19.18 | 18.22 | 0 | 100 | -0.0 | |
| 10/02/2025 |
19.18
|
200 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 07/02/2025 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 06/02/2025 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 05/02/2025 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 100 | -0.0 | |
| 04/02/2025 |
16.59
|
500 | 19.18 | 19.18 | 16.59 | 0 | 0 | 0 | |
| 03/02/2025 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 100 | 0 | |
| 24/01/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 23/01/2025 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 22/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/01/2025 |
16.50
|
1 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 20/01/2025 |
16.50
|
6 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 17/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 16/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 14/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 10/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 09/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 03/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 02/01/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 31/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 30/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 27/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 26/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 25/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 24/12/2024 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |