| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.20 | -21% | 1,100 | -600 | -0.0 |
15.80
20
15.80
|
|
2 tháng
(2026-01-16) |
-5.80 | -26.85% | 2,900 | -600 | -0.0 |
15.80
21.60
15.80
|
|
3 tháng
(2025-12-17) |
-5.80 | -26.85% | 2,900 | -600 | -0.0 |
15.80
21.60
15.80
|
|
6 tháng
(2025-09-18) |
-9.20 | -36.80% | 4,700 | -500 | -0.0 |
15.80
25
15.80
|
|
12 tháng
(2025-03-24) |
-5.94 | -27.33% | 21,800 | -300 | -0.0 |
15.80
25.80
15.80
|
|
24 tháng
(2024-03-27) |
-1.04 | -6.20% | 78,712 | -500 | -0.0 |
15.73
25.80
15.80
|
|
36 tháng
(2023-04-03) |
1.02 | 6.88% | 108,589 | -500 | -0.0 |
12.92
25.80
15.80
|
|
60 tháng
(2021-04-12) |
-2.26 | -12.51% | 1,479,030 | -3,300 | -0.0 |
12.92
25.80
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
17.70
|
600 | 19.10 | 19.10 | 17.70 | 0 | 0 | 0 | |
| 27/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 26/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 23/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 22/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 21/05/2025 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 20/05/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 14/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 13/05/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 12/05/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/05/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/05/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 07/05/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 06/05/2025 |
20.20
|
4,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
| 05/05/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 05/05/2025 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 28/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 25/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 24/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 23/04/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 100 | -0.0 | |
| 22/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 21/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 18/04/2025 |
22.03
|
800 | 21.94 | 22.03 | 21.94 | 0 | 0 | 0 | |
| 17/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 16/04/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 15/04/2025 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 14/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 11/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 10/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 09/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 08/04/2025 |
22.03
|
300 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 04/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 03/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 02/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 01/04/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 31/03/2025 |
22.03
|
600 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 28/03/2025 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 27/03/2025 |
22.03
|
200 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 26/03/2025 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 25/03/2025 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 24/03/2025 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 21/03/2025 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 20/03/2025 |
21.65
|
1,100 | 21.55 | 23.10 | 21.55 | 0 | 0 | 0 | |
| 19/03/2025 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 18/03/2025 |
21.84
|
100 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 17/03/2025 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 14/03/2025 |
20.00
|
1,200 | 20.10 | 20.10 | 20.00 | 0 | 0 | 0 | |
| 13/03/2025 |
20.00
|
100 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 12/03/2025 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 100 | 0 | 0.0 | |
| 11/03/2025 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 10/03/2025 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 07/03/2025 |
22.23
|
600 | 22.90 | 22.90 | 22.23 | 100 | 0 | 0.0 | |
| 06/03/2025 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 05/03/2025 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 04/03/2025 |
23.10
|
200 | 20.58 | 23.10 | 20.58 | 0 | 0 | 0 | |
| 03/03/2025 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 28/02/2025 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 27/02/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 26/02/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 25/02/2025 |
23.19
|
200 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 24/02/2025 |
23.19
|
800 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 21/02/2025 |
23.19
|
200 | 24.06 | 24.06 | 23.19 | 0 | 0 | 0 | |
| 20/02/2025 |
21.94
|
200 | 22.03 | 22.03 | 21.94 | 0 | 0 | 0 | |
| 19/02/2025 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 18/02/2025 |
20.49
|
1,500 | 20.87 | 20.87 | 20.49 | 0 | 0 | 0 | |
| 17/02/2025 |
20.49
|
400 | 20.39 | 20.49 | 20.39 | 0 | 0 | 0 | |
| 14/02/2025 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 13/02/2025 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 12/02/2025 |
20.29
|
200 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 11/02/2025 |
20.10
|
1 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 10/02/2025 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 07/02/2025 |
20.10
|
400 | 20.29 | 20.29 | 20.10 | 0 | 0 | 0 | |
| 06/02/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 05/02/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 04/02/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 03/02/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 24/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 23/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 22/01/2025 |
18.84
|
10 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 21/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 20/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 17/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 16/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 15/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 14/01/2025 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 13/01/2025 |
18.84
|
400 | 18.84 | 18.84 | 18.84 | 0 | 400 | -0.0 | |
| 10/01/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 09/01/2025 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 08/01/2025 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 07/01/2025 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 06/01/2025 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 03/01/2025 |
20.68
|
1 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 02/01/2025 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 31/12/2024 |
20.68
|
5,600 | 19.91 | 20.68 | 19.91 | 0 | 0 | 0 | |
| 30/12/2024 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 27/12/2024 |
18.84
|
2,352 | 22.61 | 22.61 | 18.84 | 0 | 0 | 0 | |
| 26/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |