| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
9 | 43.69% | 311,800 | 0 | 0 |
20.10
29.60
29.60
|
|
2 tháng
(2026-04-13) |
5.12 | 20.92% | 312,900 | 0 | 0 |
20.10
29.60
29.60
|
|
3 tháng
(2026-03-16) |
2.62 | 9.73% | 318,800 | 0 | 0 |
20.10
30.53
29.60
|
|
6 tháng
(2025-12-15) |
7.81 | 35.83% | 358,400 | -4,000 | -0.1 |
17.66
30.53
29.60
|
|
12 tháng
(2025-06-17) |
14.72 | 98.92% | 544,200 | -4,000 | -0.1 |
14.50
30.53
29.60
|
|
24 tháng
(2024-06-24) |
14.30 | 93.42% | 783,678 | -4,050 | -0.1 |
10.14
30.53
29.60
|
|
36 tháng
(2023-06-28) |
16.38 | 123.89% | 1,052,958 | -71,250 | -1.1 |
9.15
30.53
29.60
|
|
60 tháng
(2021-07-08) |
18.12 | 157.80% | 1,428,171 | -71,250 | -1.1 |
7.98
30.53
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
17.57
|
10,000 | 21.12 | 22.08 | 17.47 | 0 | 0 | 0 | |
| 19/08/2025 |
17.47
|
2,000 | 17.47 | 19.68 | 17.47 | 0 | 0 | 0 | |
| 18/08/2025 |
17.66
|
500 | 19.10 | 19.20 | 17.66 | 0 | 0 | 0 | |
| 15/08/2025 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
| 14/08/2025 |
17.38
|
700 | 16.90 | 19.20 | 16.90 | 0 | 0 | 0 | |
| 13/08/2025 |
17.47
|
1,400 | 19.01 | 20.16 | 17.38 | 0 | 0 | 0 | |
| 12/08/2025 |
17.38
|
900 | 16.90 | 20.26 | 16.90 | 0 | 0 | 0 | |
| 11/08/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 08/08/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 07/08/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 06/08/2025 |
16.42
|
200 | 19.10 | 19.10 | 16.42 | 0 | 0 | 0 | |
| 05/08/2025 |
14.50
|
8,100 | 19.20 | 19.20 | 14.50 | 0 | 0 | 0 | |
| 04/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 01/08/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 31/07/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 30/07/2025 |
16.90
|
500 | 16.32 | 16.90 | 16.32 | 0 | 0 | 0 | |
| 29/07/2025 |
16.32
|
200 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 28/07/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 25/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 24/07/2025 |
16.32
|
400 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 23/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 22/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 21/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 18/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 17/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 16/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 15/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 14/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 11/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 10/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 09/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 08/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 07/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 04/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 03/07/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 02/07/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 01/07/2025 |
14.69
|
1,200 | 19.30 | 19.58 | 14.69 | 0 | 0 | 0 | |
| 30/06/2025 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 26/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 25/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 24/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 23/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 19/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 18/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 17/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 16/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 13/06/2025 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 12/06/2025 |
14.51
|
500 | 16.65 | 16.65 | 14.23 | 0 | 0 | 0 | |
| 11/06/2025 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 10/06/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 09/06/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 06/06/2025 |
16.74
|
2,300 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 05/06/2025 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 04/06/2025 |
21.85
|
1,300 | 16.37 | 21.85 | 16.37 | 0 | 0 | 0 | |
| 03/06/2025 |
14.97
|
25,200 | 14.69 | 19.62 | 14.69 | 0 | 0 | 0 | |
| 02/06/2025 |
18.60
|
1,400 | 14.97 | 20.18 | 14.97 | 0 | 0 | 0 | |
| 30/05/2025 |
18.79
|
1,300 | 14.41 | 18.79 | 14.41 | 0 | 0 | 0 | |
| 29/05/2025 |
13.58
|
3,400 | 16.74 | 17.67 | 13.58 | 0 | 0 | 0 | |
| 28/05/2025 |
15.44
|
300 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 27/05/2025 |
15.44
|
1,900 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 26/05/2025 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
| 23/05/2025 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
| 22/05/2025 |
13.48
|
200 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
| 21/05/2025 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 20/05/2025 |
14.04
|
100 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 19/05/2025 |
16.18
|
2,400 | 16.18 | 16.18 | 14.79 | 0 | 0 | 0 | |
| 16/05/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 15/05/2025 |
15.07
|
0 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 14/05/2025 |
15.07
|
800 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 13/05/2025 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 12/05/2025 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 09/05/2025 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 08/05/2025 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 07/05/2025 |
15.07
|
300 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 06/05/2025 |
13.11
|
100 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 05/05/2025 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 29/04/2025 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 28/04/2025 |
14.79
|
1,400 | 14.69 | 15.81 | 14.69 | 0 | 0 | 0 | |
| 25/04/2025 |
13.76
|
200 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 24/04/2025 |
16.00
|
1,800 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 23/04/2025 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 22/04/2025 |
13.30
|
3,000 | 13.58 | 15.62 | 13.30 | 0 | 0 | 0 | |
| 21/04/2025 |
14.88
|
1,200 | 14.88 | 15.81 | 14.88 | 0 | 0 | 0 | |
| 18/04/2025 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 17/04/2025 |
13.76
|
1,700 | 14.88 | 15.72 | 13.76 | 0 | 0 | 0 | |
| 16/04/2025 |
13.67
|
700 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 15/04/2025 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 14/04/2025 |
13.39
|
1,100 | 16.27 | 16.27 | 13.39 | 0 | 0 | 0 | |
| 11/04/2025 |
13.48
|
1,800 | 15.72 | 16.00 | 13.48 | 0 | 0 | 0 | |
| 10/04/2025 |
12.74
|
1,100 | 16.00 | 16.00 | 12.74 | 0 | 0 | 0 | |
| 09/04/2025 |
12.55
|
1,200 | 15.07 | 15.07 | 12.55 | 0 | 0 | 0 | |
| 08/04/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 04/04/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 03/04/2025 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 02/04/2025 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 01/04/2025 |
16.00
|
1,100 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 31/03/2025 |
14.23
|
300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 28/03/2025 |
14.60
|
700 | 14.51 | 16.00 | 14.51 | 0 | 0 | 0 | |