| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.30 | 7.78% | 7,000 | 2,500 | 0 |
16.70
18
18
|
|
2 tháng
(2026-07-13) |
1.80 | 11.11% | 10,900 | 2,500 | 0 |
16.20
18
18
|
|
3 tháng
(2026-06-15) |
1.20 | 7.14% | 17,200 | 2,500 | 0 |
15.10
18
18
|
|
6 tháng
(2026-03-16) |
0.76 | 4.42% | 113,800 | 2,500 | 0 |
15.10
20.50
18
|
|
12 tháng
(2025-09-16) |
-0.08 | -0.43% | 321,800 | 2,500 | 0 |
15.10
20.50
18
|
|
24 tháng
(2024-09-23) |
0.99 | 5.85% | 851,114 | 0 | -0.1 |
14.23
22.06
18
|
|
36 tháng
(2023-09-27) |
1.05 | 6.22% | 1,857,100 | 200 | -0.0 |
14.23
22.06
18
|
|
60 tháng
(2021-10-07) |
4.20 | 30.41% | 2,187,701 | 3,700 | 0.0 |
12.44
34.70
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 26/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 25/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 24/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 23/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 20/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 19/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 18/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 17/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 16/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 13/06/2025 |
16.87
|
200 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 12/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 11/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 10/06/2025 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 09/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 06/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 05/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 04/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 03/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 02/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 30/05/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 29/05/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 28/05/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 27/05/2025 |
20.03
|
400 | 17.70 | 20.31 | 17.70 | 0 | 0 | 0 | |
| 26/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 19/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/05/2025 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/05/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 09/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2025 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 08/05/2025 |
19.57
|
500 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 07/05/2025 |
19.57
|
200 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 06/05/2025 |
22.06
|
2,200 | 19.48 | 22.15 | 19.48 | 0 | 0 | 0 | |
| 05/05/2025 |
21.88
|
600 | 19.03 | 21.88 | 19.03 | 0 | 0 | 0 | |
| 29/04/2025 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 28/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 25/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 24/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 23/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 22/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 21/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 18/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 17/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 16/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 15/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 14/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 11/04/2025 |
18.23
|
6,000 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 10/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 09/04/2025 |
18.23
|
6,200 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 08/04/2025 |
18.23
|
30,000 | 18.68 | 18.68 | 18.23 | 0 | 0 | 0 | |
| 04/04/2025 |
18.23
|
50,900 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 03/04/2025 |
18.23
|
96,200 | 19.03 | 19.03 | 17.79 | 0 | 0 | 0 | |
| 02/04/2025 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 01/04/2025 |
20.37
|
200 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 31/03/2025 |
19.12
|
200 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 28/03/2025 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 27/03/2025 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 26/03/2025 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 25/03/2025 |
19.03
|
400 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 24/03/2025 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 21/03/2025 |
18.68
|
500 | 19.66 | 19.66 | 18.68 | 0 | 200 | -0.0 | |
| 20/03/2025 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 19/03/2025 |
19.39
|
2,000 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 18/03/2025 |
19.30
|
500 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 17/03/2025 |
19.57
|
1,500 | 18.95 | 19.57 | 18.95 | 0 | 0 | 0 | |
| 14/03/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 13/03/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 12/03/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 11/03/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 10/03/2025 |
17.79
|
200 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 07/03/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 06/03/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 05/03/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 04/03/2025 |
16.63
|
4,900 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 03/03/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 28/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 27/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 26/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 25/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 24/02/2025 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 21/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 20/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 19/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 18/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 17/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 14/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 13/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 12/02/2025 |
17.08
|
200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 11/02/2025 |
17.08
|
301 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 10/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 07/02/2025 |
16.54
|
500 | 17.88 | 17.88 | 16.54 | 0 | 500 | -0.0 | |
| 06/02/2025 |
17.79
|
15 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 05/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 04/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |