| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
3.10 | 17.32% | 2,800 | 0 | 0 |
17.90
21
21
|
|
2 tháng
(2026-04-20) |
1.30 | 6.60% | 48,600 | 0 | 0 |
17
21.90
21
|
|
3 tháng
(2026-03-19) |
1.30 | 6.60% | 48,600 | 0 | 0 |
17
21.90
21
|
|
6 tháng
(2025-12-19) |
5.50 | 35.48% | 132,600 | 0 | 0 |
15.10
21.90
21
|
|
12 tháng
(2025-06-23) |
5.54 | 35.87% | 266,500 | 0 | 0 |
14.21
21.90
21
|
|
24 tháng
(2024-06-27) |
4.21 | 25.08% | 382,783 | 0 | 0 |
14.21
21.90
21
|
|
36 tháng
(2023-07-03) |
1.05 | 5.24% | 572,809 | 200 | 0.0 |
14.21
21.90
21
|
|
60 tháng
(2021-07-13) |
-3.43 | -14.04% | 3,411,254 | -8,200 | 2.5 |
14.21
32.29
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
18.43
|
1,400 | 17.28 | 18.43 | 17.28 | 0 | 0 | 0 | |
| 31/03/2025 |
17.76
|
1,100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 28/03/2025 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
| 27/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 26/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 25/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 24/03/2025 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 21/03/2025 |
17.28
|
1,000 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 20/03/2025 |
17.28
|
6,000 | 16.80 | 17.28 | 16.80 | 0 | 0 | 0 | |
| 19/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 18/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 17/03/2025 |
17.76
|
1,000 | 17.86 | 17.86 | 17.76 | 0 | 0 | 0 | |
| 14/03/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 13/03/2025 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 12/03/2025 |
18.72
|
2,500 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 11/03/2025 |
19.01
|
5,100 | 17.76 | 19.01 | 17.76 | 0 | 0 | 0 | |
| 10/03/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 07/03/2025 |
19.01
|
300 | 17.47 | 19.01 | 17.47 | 0 | 0 | 0 | |
| 06/03/2025 |
17.76
|
600 | 17.76 | 17.76 | 17.28 | 0 | 0 | 0 | |
| 05/03/2025 |
18.14
|
300 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 | |
| 04/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 03/03/2025 |
18.05
|
700 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 | |
| 28/02/2025 |
17.57
|
600 | 17.95 | 17.95 | 17.38 | 0 | 0 | 0 | |
| 27/02/2025 |
17.86
|
8,000 | 17.28 | 17.86 | 17.28 | 0 | 0 | 0 | |
| 26/02/2025 |
17.09
|
700 | 16.70 | 17.09 | 16.70 | 0 | 0 | 0 | |
| 25/02/2025 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 24/02/2025 |
16.61
|
400 | 17.28 | 17.28 | 16.61 | 0 | 0 | 0 | |
| 21/02/2025 |
18.14
|
800 | 16.42 | 18.14 | 16.42 | 0 | 0 | 0 | |
| 20/02/2025 |
16.42
|
200 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 19/02/2025 |
18.05
|
4,700 | 16.32 | 18.05 | 16.22 | 0 | 0 | 0 | |
| 18/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 17/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 14/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 13/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 12/02/2025 |
18.14
|
132 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 10/02/2025 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 07/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 06/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 05/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 04/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 03/02/2025 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 24/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 23/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 22/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 21/01/2025 |
16.32
|
4,500 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 20/01/2025 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 17/01/2025 |
17.38
|
800 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 16/01/2025 |
20.06
|
85 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 15/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 14/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 13/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 10/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 09/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 08/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 07/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 06/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 03/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 02/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 31/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 30/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 27/12/2024 |
20.06
|
1 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 26/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 25/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 24/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 23/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 20/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 19/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 18/12/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 17/12/2024 |
17.28
|
2,100 | 20.06 | 20.06 | 17.28 | 0 | 0 | 0 | |
| 16/12/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 13/12/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/12/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/12/2024 |
17.95
|
5 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 10/12/2024 |
17.95
|
1,200 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 | |
| 09/12/2024 |
17.95
|
106 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/12/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/12/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 03/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 02/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 29/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 28/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 27/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 26/11/2024 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 25/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 22/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 21/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 20/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 19/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 18/11/2024 |
18.72
|
100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 15/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 14/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 13/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 12/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 11/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 08/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/11/2024 |
17.95
|
205 | 17.86 | 17.95 | 17.86 | 0 | 0 | 0 | |
| 06/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |