| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.90 | -9.50% | 5,200 | 0 | 0 |
17.90
22.40
18.10
|
|
2 tháng
(2026-06-01) |
-2.70 | -12.98% | 6,400 | 0 | 0 |
17.90
22.40
18.10
|
|
3 tháng
(2026-05-04) |
-2.90 | -13.81% | 12,100 | -400 | 0 |
17.90
23
18.10
|
|
6 tháng
(2026-02-02) |
3.94 | 27.83% | 326,200 | -200 | 0.0 |
14.16
38.30
18.10
|
|
12 tháng
(2025-08-04) |
3.86 | 27.13% | 371,300 | -200 | 0.0 |
11.68
38.30
18.10
|
|
24 tháng
(2024-08-09) |
5.36 | 42.07% | 426,072 | -100 | 0.0 |
10.88
38.30
18.10
|
|
36 tháng
(2023-08-15) |
7.25 | 66.86% | 434,796 | -100 | 0.0 |
9.34
38.30
18.10
|
|
60 tháng
(2021-08-25) |
8.31 | 84.94% | 551,159 | -100 | 0.0 |
7.38
38.30
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 19/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 15/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 13/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/05/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/05/2025 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 08/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 07/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 06/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 05/05/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 29/04/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 28/04/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 25/04/2025 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 24/04/2025 |
15.17
|
100 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
| 23/04/2025 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 22/04/2025 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 21/04/2025 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 18/04/2025 |
13.23
|
100 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 17/04/2025 |
15.55
|
600 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 16/04/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 15/04/2025 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 14/04/2025 |
18.26
|
100 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 11/04/2025 |
14.70
|
23,200 | 18.80 | 18.80 | 14.00 | 0 | 0 | 0 | |
| 10/04/2025 |
16.40
|
400 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/04/2025 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 08/04/2025 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 04/04/2025 |
14.31
|
100 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 03/04/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 02/04/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 01/04/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 31/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 28/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 27/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 26/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 25/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 24/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 21/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 20/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 19/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 18/03/2025 |
15.48
|
1,500 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 17/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 14/03/2025 |
15.48
|
1,700 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 13/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 12/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 11/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 10/03/2025 |
15.48
|
400 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 07/03/2025 |
15.48
|
800 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 06/03/2025 |
17.02
|
2,800 | 14.93 | 17.02 | 14.93 | 0 | 0 | 0 | |
| 05/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/03/2025 |
15.48
|
2,100 | 14.31 | 15.48 | 14.31 | 0 | 0 | 0 | |
| 04/03/2025 |
14.31
|
5,300 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 03/03/2025 |
14.17
|
9,000 | 13.60 | 14.17 | 13.60 | 100 | 0 | 0.0 | |
| 28/02/2025 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 27/02/2025 |
13.60
|
600 | 13.67 | 13.67 | 13.46 | 0 | 0 | 0 | |
| 26/02/2025 |
13.60
|
600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 25/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 21/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 19/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 18/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 17/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 14/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 13/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 12/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 11/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 10/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 06/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 05/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 04/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 03/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/01/2025 |
13.24
|
50 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 23/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 22/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 21/01/2025 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 17/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 16/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 15/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 14/01/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 13/01/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 10/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 09/01/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 08/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 06/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 03/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 02/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 31/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 30/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 27/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 26/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 25/12/2024 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 23/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 19/12/2024 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 18/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |