| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
6.72 | 22.40% | 3,000 | 0 | 0 |
24.30
39.10
36.70
|
|
2 tháng
(2026-06-04) |
10.83 | 41.89% | 4,400 | 0 | 0 |
24.30
39.10
36.70
|
|
3 tháng
(2026-05-05) |
13.43 | 57.71% | 6,600 | 0 | 0 |
22.55
39.10
36.70
|
|
6 tháng
(2026-02-04) |
3.58 | 10.82% | 7,100 | 0 | 0 |
22.55
39.10
36.70
|
|
12 tháng
(2025-08-08) |
20.59 | 127.81% | 12,900 | 0 | 0 |
13.69
39.10
36.70
|
|
24 tháng
(2024-08-13) |
16.98 | 86.08% | 91,674 | -100 | -0.0 |
13.40
39.10
36.70
|
|
36 tháng
(2023-08-21) |
24.51 | 201.03% | 155,745 | 200 | 0.0 |
8.69
39.10
36.70
|
|
60 tháng
(2021-08-30) |
26.27 | 252.01% | 285,211 | 200 | 0.0 |
6.19
39.10
36.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 10/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 09/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 08/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 07/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 06/10/2025 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 03/10/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 02/10/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 01/10/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 30/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 29/09/2025 |
17.45
|
400 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 26/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 25/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 24/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 23/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 22/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 19/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 18/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 17/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 16/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 15/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 12/09/2025 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 11/09/2025 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 10/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 09/09/2025 |
16.11
|
200 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 08/09/2025 |
13.69
|
200 | 16.29 | 16.29 | 13.69 | 0 | 0 | 0 | |
| 05/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 04/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 03/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 29/08/2025 |
16.11
|
300 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 28/08/2025 |
18.17
|
600 | 21.30 | 21.30 | 18.17 | 0 | 0 | 0 | |
| 27/08/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/08/2025 |
21.30
|
1,000 | 21.03 | 21.30 | 21.03 | 0 | 0 | 0 | |
| 25/08/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 22/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 21/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 20/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 19/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 18/08/2025 |
18.53
|
400 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 15/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 14/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 13/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 12/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 11/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 08/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 07/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 06/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 05/08/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 04/08/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 01/08/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 31/07/2025 |
18.35
|
300 | 18.26 | 18.35 | 18.26 | 0 | 0 | 0 | |
| 30/07/2025 |
21.48
|
200 | 21.48 | 21.48 | 21.48 | 200 | 0 | 0.0 | |
| 29/07/2025 |
19.78
|
3,800 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 28/07/2025 |
19.78
|
2,100 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 25/07/2025 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 24/07/2025 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 23/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/07/2025 |
20.59
|
700 | 23.72 | 23.72 | 20.59 | 0 | 0 | 0 | |
| 22/07/2025 |
23.72
|
2,900 | 21.22 | 23.88 | 21.22 | 0 | 0 | 0 | |
| 21/07/2025 |
21.22
|
2,600 | 20.39 | 21.22 | 20.39 | 0 | 0 | 0 | |
| 18/07/2025 |
20.22
|
800 | 19.97 | 20.22 | 19.97 | 0 | 0 | 0 | |
| 17/07/2025 |
19.72
|
1,700 | 19.64 | 19.81 | 19.56 | 0 | 0 | 0 | |
| 16/07/2025 |
19.56
|
900 | 19.39 | 19.72 | 19.39 | 0 | 0 | 0 | |
| 15/07/2025 |
19.14
|
800 | 19.56 | 19.56 | 19.14 | 0 | 0 | 0 | |
| 14/07/2025 |
19.97
|
2,100 | 17.89 | 19.97 | 17.81 | 0 | 0 | 0 | |
| 11/07/2025 |
17.89
|
2,900 | 17.23 | 18.31 | 17.23 | 0 | 0 | 0 | |
| 10/07/2025 |
17.14
|
9,700 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 09/07/2025 |
17.14
|
700 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 08/07/2025 |
17.14
|
600 | 17.23 | 17.23 | 17.14 | 0 | 0 | 0 | |
| 07/07/2025 |
17.14
|
500 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 04/07/2025 |
17.14
|
200 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 03/07/2025 |
17.06
|
200 | 17.14 | 17.14 | 17.06 | 0 | 0 | 0 | |
| 02/07/2025 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 01/07/2025 |
17.06
|
200 | 17.23 | 17.23 | 17.06 | 0 | 0 | 0 | |
| 30/06/2025 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 27/06/2025 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 26/06/2025 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 25/06/2025 |
17.06
|
200 | 17.39 | 17.39 | 17.06 | 0 | 0 | 0 | |
| 24/06/2025 |
17.48
|
100 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 23/06/2025 |
16.98
|
300 | 16.89 | 16.98 | 16.89 | 0 | 0 | 0 | |
| 20/06/2025 |
16.81
|
0 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 19/06/2025 |
16.31
|
2,900 | 17.48 | 18.31 | 16.31 | 0 | 0 | 0 | |
| 18/06/2025 |
18.23
|
800 | 16.64 | 18.31 | 16.64 | 0 | 0 | 0 | |
| 17/06/2025 |
16.23
|
9,400 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 16/06/2025 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 13/06/2025 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 12/06/2025 |
16.23
|
200 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 11/06/2025 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 10/06/2025 |
16.23
|
200 | 16.06 | 16.23 | 16.06 | 0 | 0 | 0 | |
| 09/06/2025 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 06/06/2025 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 05/06/2025 |
16.06
|
700 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 04/06/2025 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 03/06/2025 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 02/06/2025 |
16.06
|
600 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 30/05/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 29/05/2025 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 28/05/2025 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 27/05/2025 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 26/05/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 23/05/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |