| 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) |
0.35 | 2% | 12,000 | -600 | -0.0 |
16.85
18.10
17.50
|
|
2 tháng
(2025-11-28) |
-1.85 | -9.39% | 22,900 | -600 | -0.0 |
16.85
19.70
17.50
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.10% | 69,200 | -600 | -0.0 |
16.85
22.93
17.50
|
|
6 tháng
(2025-07-31) |
-2.52 | -12.39% | 110,200 | -3,000 | -0.1 |
16.85
22.93
17.50
|
|
12 tháng
(2025-02-03) |
-2.62 | -12.79% | 503,900 | -7,006 | -0.1 |
16.85
24.19
17.50
|
|
24 tháng
(2024-02-07) |
0.74 | 4.35% | 991,800 | -18,928 | -0.4 |
15.97
24.19
17.50
|
|
36 tháng
(2023-02-13) |
4.64 | 35.15% | 1,177,100 | -24,461 | -0.6 |
11.29
24.19
17.50
|
|
60 tháng
(2021-02-22) |
2.81 | 18.69% | 1,834,800 | -17,720 | -5.4 |
11.29
24.19
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
23.26
|
200 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 10/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 09/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 08/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 04/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 03/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 02/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 01/04/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 31/03/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/03/2025 |
23.68
|
300 | 24.05 | 24.05 | 21.96 | 0 | 0 | 0 | |
| 27/03/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 26/03/2025 |
22.33
|
1,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 25/03/2025 |
22.33
|
600 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 24/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 21/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 20/03/2025 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 19/03/2025 |
23.26
|
2,400 | 22.98 | 23.26 | 22.42 | 0 | 0 | 0 | |
| 18/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 17/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 14/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 13/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 12/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 11/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 10/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 07/03/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 06/03/2025 |
23.86
|
200 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 05/03/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 04/03/2025 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 03/03/2025 |
24.00
|
5,200 | 24.19 | 24.19 | 24.00 | 0 | 0 | 0 | |
| 28/02/2025 |
24.19
|
11,200 | 24.10 | 24.19 | 23.07 | 0 | 0 | 0 | |
| 27/02/2025 |
24.05
|
9,300 | 24.19 | 24.19 | 22.93 | 0 | 0 | 0 | |
| 26/02/2025 |
22.89
|
7,800 | 24.19 | 24.19 | 22.89 | 0 | 6 | -0.0 | |
| 25/02/2025 |
24.19
|
39,400 | 24.05 | 24.19 | 22.84 | 0 | 0 | 0 | |
| 24/02/2025 |
22.79
|
64,100 | 24.19 | 24.19 | 22.79 | 0 | 0 | 0 | |
| 21/02/2025 |
22.79
|
46,500 | 24.05 | 24.19 | 22.79 | 0 | 0 | 0 | |
| 20/02/2025 |
24.19
|
28,300 | 24.10 | 24.19 | 24.10 | 0 | 0 | 0 | |
| 19/02/2025 |
24.19
|
18,000 | 22.79 | 24.19 | 22.79 | 0 | 300 | -0.0 | |
| 18/02/2025 |
24.19
|
32,100 | 21.86 | 24.28 | 21.40 | 0 | 0 | 0 | |
| 17/02/2025 |
22.79
|
14,300 | 21.77 | 22.79 | 21.30 | 0 | 100 | -0.0 | |
| 14/02/2025 |
21.35
|
9,800 | 20.47 | 21.68 | 20.37 | 0 | 0 | 0 | |
| 13/02/2025 |
20.28
|
1,800 | 20.19 | 20.28 | 20.19 | 0 | 200 | -0.0 | |
| 12/02/2025 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 11/02/2025 |
20.37
|
1,900 | 19.82 | 20.37 | 19.82 | 0 | 0 | 0 | |
| 10/02/2025 |
19.82
|
26,000 | 19.82 | 19.82 | 19.82 | 0 | 100 | -0.0 | |
| 07/02/2025 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 06/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
| 05/02/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
| 04/02/2025 |
19.82
|
100 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
| 03/02/2025 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 24/01/2025 |
20.47
|
200 | 19.54 | 20.47 | 19.54 | 0 | 0 | 0 | |
| 23/01/2025 |
19.16
|
400 | 19.16 | 19.16 | 18.79 | 0 | 0 | 0 | |
| 22/01/2025 |
18.79
|
1,100 | 18.89 | 18.89 | 18.79 | 0 | 0 | 0 | |
| 21/01/2025 |
18.79
|
1,100 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 20/01/2025 |
18.61
|
3,000 | 18.61 | 19.26 | 18.61 | 0 | 0 | 0 | |
| 17/01/2025 |
18.98
|
3,100 | 18.98 | 18.98 | 18.42 | 0 | 0 | 0 | |
| 16/01/2025 |
18.98
|
5,000 | 18.65 | 18.98 | 18.61 | 0 | 0 | 0 | |
| 15/01/2025 |
19.30
|
7,400 | 18.65 | 19.30 | 18.61 | 0 | 0 | 0 | |
| 14/01/2025 |
19.12
|
3,700 | 18.89 | 19.12 | 18.61 | 0 | 0 | 0 | |
| 13/01/2025 |
19.49
|
2,200 | 19.07 | 19.49 | 19.07 | 0 | 0 | 0 | |
| 10/01/2025 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 09/01/2025 |
19.21
|
700 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 08/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 07/01/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 06/01/2025 |
20.10
|
3,100 | 19.21 | 20.10 | 18.98 | 0 | 0 | 0 | |
| 03/01/2025 |
20.33
|
100 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
| 02/01/2025 |
19.49
|
4,700 | 19.49 | 19.54 | 19.44 | 0 | 0 | 0 | |
| 31/12/2024 |
20.75
|
1,600 | 20.84 | 20.93 | 20.75 | 0 | 0 | 0 | |
| 30/12/2024 |
22.28
|
300 | 20.84 | 22.28 | 20.84 | 0 | 0 | 0 | |
| 27/12/2024 |
20.84
|
3,100 | 19.30 | 20.84 | 19.30 | 0 | 0 | 0 | |
| 26/12/2024 |
19.49
|
7,000 | 19.44 | 19.49 | 19.35 | 0 | 0 | 0 | |
| 25/12/2024 |
20.75
|
7,000 | 22.28 | 23.26 | 20.75 | 0 | 0 | 0 | |
| 24/12/2024 |
22.28
|
8,500 | 20.19 | 22.33 | 20.19 | 0 | 0 | 0 | |
| 23/12/2024 |
21.16
|
4,000 | 19.91 | 21.26 | 19.91 | 0 | 0 | 0 | |
| 20/12/2024 |
19.91
|
100 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 19/12/2024 |
19.16
|
400 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 18/12/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 17/12/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 16/12/2024 |
19.16
|
1,100 | 19.91 | 19.91 | 19.16 | 0 | 0 | 0 | |
| 13/12/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 12/12/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 11/12/2024 |
20.00
|
600 | 19.16 | 20.00 | 19.16 | 0 | 0 | 0 | |
| 10/12/2024 |
19.21
|
1,900 | 19.07 | 19.54 | 19.07 | 0 | 0 | 0 | |
| 09/12/2024 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 06/12/2024 |
19.54
|
2,600 | 19.07 | 19.96 | 19.07 | 0 | 0 | 0 | |
| 05/12/2024 |
19.54
|
5,400 | 19.54 | 19.54 | 19.07 | 0 | 0 | 0 | |
| 04/12/2024 |
20.00
|
200 | 20.42 | 20.42 | 20.00 | 0 | 0 | 0 | |
| 03/12/2024 |
19.16
|
6,800 | 21.03 | 21.03 | 18.61 | 0 | 0 | 0 | |
| 02/12/2024 |
19.82
|
6,600 | 20.70 | 20.70 | 19.35 | 0 | 0 | 0 | |
| 29/11/2024 |
19.35
|
1,800 | 21.68 | 21.68 | 19.35 | 0 | 0 | 0 | |
| 28/11/2024 |
20.75
|
1,600 | 20.75 | 20.93 | 20.75 | 0 | 0 | 0 | |
| 27/11/2024 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 26/11/2024 |
22.28
|
300 | 20.98 | 22.28 | 20.98 | 0 | 0 | 0 | |
| 25/11/2024 |
22.51
|
100 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/11/2024 |
21.12
|
600 | 20.47 | 21.12 | 20.47 | 0 | 0 | 0 | |
| 21/11/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/11/2024 |
20.75
|
1,300 | 19.96 | 20.75 | 19.96 | 0 | 0 | 0 | |
| 20/11/2024 |
18.65
|
900 | 17.15 | 18.65 | 17.11 | 0 | 0 | 0 | |
| 19/11/2024 |
18.17
|
3,000 | 18.82 | 18.82 | 18.17 | 0 | 0 | 0 | |
| 18/11/2024 |
18.82
|
1,100 | 18.74 | 18.82 | 17.92 | 0 | 0 | 0 | |
| 15/11/2024 |
18.90
|
3,200 | 19.31 | 19.31 | 18.90 | 0 | 0 | 0 | |
| 14/11/2024 |
20.28
|
1,800 | 19.55 | 20.28 | 19.55 | 0 | 0 | 0 | |