| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -3.57% | 4,700 | 0 | 0 |
16
17.50
16.20
|
|
2 tháng
(2026-05-29) |
-0.60 | -3.57% | 10,500 | 0 | 0 |
15.10
17.50
16.20
|
|
3 tháng
(2026-04-29) |
-0.80 | -4.71% | 26,400 | 0 | 0 |
15.10
17.80
16.20
|
|
6 tháng
(2026-01-29) |
-1.04 | -6.03% | 107,300 | 0 | 0 |
15.10
20.50
16.20
|
|
12 tháng
(2025-08-04) |
-0.57 | -3.41% | 529,900 | 0 | 0 |
15.10
20.50
16.20
|
|
24 tháng
(2024-08-07) |
-4.38 | -21.27% | 846,868 | -2,500 | -0.1 |
14.23
22.06
16.20
|
|
36 tháng
(2023-08-14) |
0.34 | 2.12% | 1,857,800 | -2,300 | -0.0 |
14.23
22.06
16.20
|
|
60 tháng
(2021-08-23) |
2.40 | 17.37% | 2,191,801 | 1,200 | 0.0 |
12.44
34.70
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 03/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 24/01/2025 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 23/01/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 22/01/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 21/01/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 20/01/2025 |
18.32
|
500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 17/01/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 16/01/2025 |
18.86
|
1 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 15/01/2025 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 100 | -0.0 | |
| 14/01/2025 |
16.46
|
101 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 13/01/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 10/01/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 09/01/2025 |
14.23
|
5,014 | 16.63 | 16.63 | 14.23 | 0 | 0 | 0 | |
| 08/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 07/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 06/01/2025 |
16.63
|
5 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 03/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 02/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 31/12/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 30/12/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 27/12/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 26/12/2024 |
16.63
|
5,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 25/12/2024 |
17.79
|
2 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 24/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 23/12/2024 |
17.79
|
1,300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 20/12/2024 |
17.79
|
9,500 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 19/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 18/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 17/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 16/12/2024 |
17.79
|
5 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |