| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-3.10 | -7.19% | 10,300 | 0 | 0 |
40
45
40
|
|
2 tháng
(2026-04-20) |
-3 | -6.98% | 21,400 | 0 | 0 |
38
45
40
|
|
3 tháng
(2026-03-20) |
-15.87 | -28.40% | 38,400 | 0 | 0 |
38
55.87
40
|
|
6 tháng
(2025-12-22) |
9.90 | 32.89% | 59,500 | 0 | 0 |
30.10
58
40
|
|
12 tháng
(2025-06-23) |
13.23 | 49.42% | 98,500 | 0 | 0 |
23.83
58
40
|
|
24 tháng
(2024-06-28) |
22.68 | 131% | 254,913 | 0 | 0 |
16.19
58
40
|
|
36 tháng
(2023-07-04) |
24.88 | 164.55% | 526,189 | -1,100 | -0.0 |
13.91
58
40
|
|
60 tháng
(2021-07-14) |
31.14 | 351.43% | 993,663 | 0 | -0.0 |
7.53
58
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 01/04/2025 |
29.24
|
400 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 31/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 28/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 27/03/2025 |
25.99
|
1,500 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 26/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 25/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 24/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 21/03/2025 |
25.99
|
1,900 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 20/03/2025 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 19/03/2025 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 18/03/2025 |
23.72
|
800 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 17/03/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 14/03/2025 |
24.04
|
1,000 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 13/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 12/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 11/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 10/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 07/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 06/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 05/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 04/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 03/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 28/02/2025 |
23.39
|
1,700 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 27/02/2025 |
23.39
|
2,300 | 23.46 | 23.46 | 23.39 | 0 | 0 | 0 | |
| 26/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 25/02/2025 |
23.39
|
2,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 24/02/2025 |
23.39
|
3,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 21/02/2025 |
22.74
|
36,500 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 20/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 19/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 18/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 17/02/2025 |
23.39
|
2,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 14/02/2025 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 13/02/2025 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 12/02/2025 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 11/02/2025 |
22.74
|
2,300 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 10/02/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 07/02/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 06/02/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 05/02/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 04/02/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 03/02/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 24/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 23/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 22/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 21/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 20/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 17/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 16/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 15/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 14/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 13/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 10/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 09/01/2025 |
22.42
|
1,000 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 08/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 07/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 06/01/2025 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 03/01/2025 |
22.42
|
1,700 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 02/01/2025 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 31/12/2024 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 30/12/2024 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 27/12/2024 |
19.49
|
300 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 26/12/2024 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 25/12/2024 |
19.49
|
300 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 24/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 23/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 20/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 18/12/2024 |
18.19
|
229 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 17/12/2024 |
18.19
|
500 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 16/12/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 13/12/2024 |
18.51
|
500 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 12/12/2024 |
18.82
|
9,200 | 18.82 | 18.82 | 18.51 | 0 | 0 | 0 | |
| 11/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 10/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 09/12/2024 |
18.19
|
300 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 06/12/2024 |
19.45
|
6,300 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 05/12/2024 |
18.82
|
22,300 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 04/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 03/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 02/12/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 29/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 28/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 27/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 26/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 25/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 22/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 21/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 20/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 19/11/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 18/11/2024 |
18.19
|
929 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 15/11/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 14/11/2024 |
18.82
|
100 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 13/11/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 12/11/2024 |
18.82
|
8 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 11/11/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 08/11/2024 |
18.82
|
900 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 07/11/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 06/11/2024 |
20.39
|
9,000 | 18.19 | 20.39 | 18.19 | 0 | 0 | 0 | |