| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.50 | 6% | 28,600 | 0 | 0 |
23
27
26.50
|
|
2 tháng
(2026-03-02) |
1.50 | 6% | 29,100 | 0 | 0 |
23
27
26.50
|
|
3 tháng
(2026-02-02) |
-0.50 | -1.85% | 33,700 | 200 | 0.0 |
23
27
26.50
|
|
6 tháng
(2025-11-03) |
-0.50 | -1.85% | 58,100 | 900 | 0.0 |
22
27
26.50
|
|
12 tháng
(2025-05-06) |
9.07 | 52.02% | 77,400 | 800 | 0.0 |
16.58
27.30
26.50
|
|
24 tháng
(2024-05-13) |
12.62 | 90.90% | 136,600 | -10,800 | -0.2 |
13.88
27.30
26.50
|
|
36 tháng
(2023-05-17) |
16.62 | 168.34% | 147,943 | -10,800 | -0.2 |
9.68
27.30
26.50
|
|
60 tháng
(2021-05-27) |
6.04 | 29.51% | 174,745 | -10,300 | -0.1 |
8.48
27.30
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 09/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 08/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 07/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 04/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 03/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/07/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 30/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 23/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 13/06/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 12/06/2025 |
21
|
300 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 11/06/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 10/06/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 09/06/2025 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 06/06/2025 |
20.70
|
200 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 05/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/06/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/05/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/05/2025 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 13/05/2025 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 12/05/2025 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 09/05/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 08/05/2025 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 100 | 0 | |
| 07/05/2025 |
18.09
|
2,000 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 06/05/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 05/05/2025 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 29/04/2025 |
18.09
|
200 | 16.67 | 18.09 | 16.67 | 0 | 0 | 0 | |
| 28/04/2025 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 25/04/2025 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 24/04/2025 |
18.00
|
200 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 23/04/2025 |
18.95
|
200 | 15.25 | 18.95 | 15.25 | 0 | 100 | -0.0 | |
| 22/04/2025 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 21/04/2025 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 18/04/2025 |
18.00
|
3,400 | 17.81 | 18.00 | 17.81 | 0 | 0 | 0 | |
| 17/04/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 16/04/2025 |
17.53
|
500 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 15/04/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 14/04/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 11/04/2025 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 10/04/2025 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 09/04/2025 |
17.34
|
200 | 15.35 | 17.34 | 15.35 | 0 | 100 | -0.0 | |
| 08/04/2025 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 04/04/2025 |
17.05
|
500 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 03/04/2025 |
17.05
|
200 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 02/04/2025 |
18.19
|
1,100 | 18.00 | 18.19 | 18.00 | 0 | 0 | 0 | |
| 01/04/2025 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 100 | -0.0 | |
| 31/03/2025 |
17.81
|
100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 28/03/2025 |
17.05
|
300 | 17.53 | 17.53 | 17.05 | 0 | 0 | 0 | |
| 27/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 26/03/2025 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 25/03/2025 |
16.58
|
2,000 | 17.05 | 17.05 | 16.58 | 1,000 | 0 | 0.0 | |
| 24/03/2025 |
16.01
|
4,500 | 16.11 | 16.20 | 16.01 | 0 | 0 | 0 | |
| 21/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 20/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 19/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 18/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 17/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 14/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 13/03/2025 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 12/03/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 11/03/2025 |
15.44
|
600 | 15.54 | 15.54 | 15.44 | 0 | 0 | 0 | |
| 10/03/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 07/03/2025 |
16.11
|
500 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 06/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 05/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 04/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 03/03/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 28/02/2025 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 27/02/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 26/02/2025 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 25/02/2025 |
15.63
|
500 | 15.63 | 15.73 | 15.63 | 0 | 0 | 0 | |
| 24/02/2025 |
15.73
|
900 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
| 21/02/2025 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 20/02/2025 |
15.63
|
500 | 15.73 | 15.73 | 15.63 | 0 | 0 | 0 | |
| 19/02/2025 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 18/02/2025 |
15.73
|
200 | 15.35 | 15.73 | 15.35 | 0 | 100 | -0.0 | |
| 17/02/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |