| 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) |
1.50 | 6.82% | 4,400 | 500 | 0.0 |
22
26.30
23.50
|
|
2 tháng
(2025-11-28) |
1.40 | 6.33% | 14,700 | 700 | 0.0 |
22
26.30
23.50
|
|
3 tháng
(2025-10-29) |
-3.50 | -12.96% | 25,100 | 700 | 0.0 |
22
27
23.50
|
|
6 tháng
(2025-07-31) |
1.50 | 6.82% | 40,500 | 700 | 0.0 |
18.80
27.30
23.50
|
|
12 tháng
(2025-02-03) |
7.38 | 45.77% | 65,406 | 900 | 0.0 |
15.44
27.30
23.50
|
|
24 tháng
(2024-02-07) |
12.98 | 123.46% | 106,682 | -10,800 | -0.2 |
10.52
27.30
23.50
|
|
36 tháng
(2023-02-13) |
11.99 | 104.20% | 117,743 | -11,300 | -0.2 |
8.48
27.30
23.50
|
|
60 tháng
(2021-02-22) |
3.04 | 14.85% | 141,045 | -10,500 | -0.2 |
8.48
27.30
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 14/02/2025 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
| 13/02/2025 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |
| 12/02/2025 |
16.11
|
300 | 15.63 | 16.11 | 15.63 | 0 | 100 | -0.0 | |
| 11/02/2025 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 10/02/2025 |
15.63
|
6 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 07/02/2025 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 06/02/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/02/2025 |
15.63
|
100 | 15.63 | 15.63 | 15.63 | 0 | 100 | -0.0 | |
| 05/02/2025 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 04/02/2025 |
16.57
|
1,700 | 16.21 | 16.57 | 16.21 | 0 | 0 | 0 | |
| 03/02/2025 |
16.12
|
2,100 | 13.70 | 16.12 | 13.70 | 0 | 100 | 0 | |
| 24/01/2025 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 23/01/2025 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 22/01/2025 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 100 | -0.0 | |
| 21/01/2025 |
16.75
|
600 | 15.23 | 16.75 | 15.23 | 0 | 0 | 0 | |
| 20/01/2025 |
14.78
|
340 | 14.33 | 14.78 | 14.33 | 0 | 0 | 0 | |
| 17/01/2025 |
14.60
|
5 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 16/01/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 15/01/2025 |
14.51
|
400 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 14/01/2025 |
14.51
|
200 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 13/01/2025 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 10/01/2025 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 09/01/2025 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 08/01/2025 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 07/01/2025 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 06/01/2025 |
14.42
|
13,004 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 03/01/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 02/01/2025 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 31/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 30/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 27/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 26/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 25/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 24/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 23/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 20/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 19/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 18/12/2024 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 17/12/2024 |
15.31
|
1,001 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
| 16/12/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 13/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 12/12/2024 |
15.49
|
331 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 11/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 10/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 09/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 06/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 05/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 04/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 03/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 02/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 29/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 28/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 27/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 26/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 25/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 22/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 21/11/2024 |
15.49
|
2 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 20/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 19/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 18/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 15/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 14/11/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |