| 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) |
0 | 0% | 37,500 | 200 | 0 |
25.20
28.50
28
|
|
2 tháng
(2026-04-20) |
1 | 3.70% | 62,600 | 11,500 | 0 |
25.20
29.40
28
|
|
3 tháng
(2026-03-19) |
1.20 | 4.48% | 75,200 | 11,900 | 0 |
25.10
29.40
28
|
|
6 tháng
(2025-12-19) |
3.30 | 13.36% | 222,600 | 13,000 | 0.0 |
23.10
29.40
28
|
|
12 tháng
(2025-06-23) |
8.91 | 46.67% | 895,700 | -31,500 | -1.1 |
19.09
44.64
28
|
|
24 tháng
(2024-06-27) |
9.41 | 50.65% | 1,208,268 | -30,199 | -1.1 |
16.14
44.64
28
|
|
36 tháng
(2023-07-03) |
17.27 | 160.92% | 1,486,933 | -29,256 | -1.1 |
10.14
44.64
28
|
|
60 tháng
(2021-07-13) |
21.20 | 311.84% | 2,808,302 | 38,544 | -0.1 |
6.60
44.64
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 31/03/2025 |
19.62
|
2,900 | 19.62 | 19.71 | 19.62 | 0 | 0 | 0 | |
| 28/03/2025 |
19.62
|
500 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 27/03/2025 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 26/03/2025 |
19.62
|
1,000 | 19.71 | 19.71 | 19.62 | 0 | 0 | 0 | |
| 25/03/2025 |
19.62
|
1,000 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 24/03/2025 |
19.53
|
200 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 21/03/2025 |
19.53
|
300 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 20/03/2025 |
19.53
|
6,300 | 19.18 | 19.53 | 19.18 | 0 | 0 | 0 | |
| 19/03/2025 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 18/03/2025 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 17/03/2025 |
18.65
|
1,000 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 14/03/2025 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 13/03/2025 |
19.53
|
5,800 | 19.62 | 19.62 | 19.53 | 0 | 0 | 0 | |
| 12/03/2025 |
19.53
|
8,400 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 11/03/2025 |
19.53
|
4,300 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 10/03/2025 |
19.53
|
8,500 | 19.80 | 19.80 | 19.53 | 0 | 0 | 0 | |
| 07/03/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 06/03/2025 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 05/03/2025 |
19.71
|
400 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 04/03/2025 |
20.07
|
200 | 19.71 | 20.07 | 19.71 | 0 | 0 | 0 | |
| 03/03/2025 |
19.71
|
500 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 28/02/2025 |
19.80
|
1,900 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 27/02/2025 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 26/02/2025 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 25/02/2025 |
20.16
|
300 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 24/02/2025 |
20.07
|
400 | 19.80 | 20.07 | 19.80 | 0 | 0 | 0 | |
| 21/02/2025 |
19.98
|
400 | 19.80 | 19.98 | 19.80 | 0 | 0 | 0 | |
| 20/02/2025 |
19.89
|
2,400 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 19/02/2025 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 18/02/2025 |
19.71
|
2,100 | 21.84 | 21.84 | 19.71 | 0 | 0 | 0 | |
| 17/02/2025 |
19.09
|
600 | 22.47 | 22.47 | 19.09 | 0 | 0 | 0 | |
| 14/02/2025 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 13/02/2025 |
19.45
|
2,400 | 19.53 | 19.53 | 19.45 | 0 | 0 | 0 | |
| 12/02/2025 |
19.53
|
4,040 | 19.62 | 19.62 | 19.53 | 0 | 0 | 0 | |
| 11/02/2025 |
21.84
|
168 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 10/02/2025 |
19.53
|
2,203 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 07/02/2025 |
19.98
|
1,601 | 19.53 | 19.98 | 19.53 | 0 | 0 | 0 | |
| 06/02/2025 |
19.53
|
8,901 | 18.82 | 19.53 | 18.82 | 0 | 0 | 0 | |
| 05/02/2025 |
18.65
|
2,000 | 18.74 | 18.74 | 18.65 | 0 | 0 | 0 | |
| 04/02/2025 |
18.65
|
1,300 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 03/02/2025 |
18.65
|
1,200 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 24/01/2025 |
19.00
|
3,000 | 18.65 | 19.00 | 18.65 | 0 | 0 | 0 | |
| 23/01/2025 |
18.65
|
7,500 | 18.65 | 18.65 | 18.38 | 0 | 0 | 0 | |
| 22/01/2025 |
18.38
|
620 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 21/01/2025 |
18.65
|
6,100 | 18.65 | 18.65 | 17.85 | 600 | 0 | 0.0 | |
| 20/01/2025 |
18.65
|
621 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 17/01/2025 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 16/01/2025 |
18.65
|
1,450 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 15/01/2025 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 14/01/2025 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 13/01/2025 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 10/01/2025 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 09/01/2025 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 08/01/2025 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 07/01/2025 |
19.27
|
2 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 06/01/2025 |
19.53
|
2,100 | 19.18 | 19.53 | 19.18 | 0 | 0 | 0 | |
| 03/01/2025 |
19.18
|
5,700 | 18.82 | 19.18 | 18.82 | 0 | 0 | 0 | |
| 02/01/2025 |
18.20
|
503 | 18.65 | 19.09 | 18.20 | 400 | 0 | 0.0 | |
| 31/12/2024 |
18.20
|
401 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 30/12/2024 |
18.11
|
300 | 16.87 | 18.11 | 16.87 | 0 | 0 | 0 | |
| 27/12/2024 |
17.76
|
17,315 | 17.85 | 17.85 | 17.32 | 0 | 0 | 0 | |
| 26/12/2024 |
17.76
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 25/12/2024 |
17.76
|
5,850 | 17.76 | 18.65 | 17.76 | 0 | 0 | 0 | |
| 24/12/2024 |
17.76
|
2,700 | 17.85 | 17.85 | 17.76 | 0 | 0 | 0 | |
| 23/12/2024 |
17.76
|
1,100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 20/12/2024 |
17.76
|
1,720 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 19/12/2024 |
19.09
|
1,114 | 17.94 | 19.09 | 17.94 | 600 | 600 | 0 | |
| 18/12/2024 |
17.94
|
300 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 17/12/2024 |
17.94
|
1,000 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 16/12/2024 |
17.94
|
1,300 | 18.03 | 18.03 | 17.94 | 0 | 0 | 0 | |
| 13/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 12/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 11/12/2024 |
17.94
|
305 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 10/12/2024 |
17.94
|
200 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/12/2024 |
17.94
|
500 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 06/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 05/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 04/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 03/12/2024 |
17.05
|
1 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 02/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 29/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 28/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 27/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 26/11/2024 |
17.05
|
1,088 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 25/11/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/11/2024 |
17.14
|
61 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 21/11/2024 |
17.14
|
700 | 17.05 | 17.14 | 17.05 | 0 | 0 | 0 | |
| 20/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 19/11/2024 |
17.05
|
20 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 18/11/2024 |
17.05
|
800 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 15/11/2024 |
18.20
|
1 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 14/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 13/11/2024 |
18.20
|
922 | 17.05 | 18.20 | 17.05 | 0 | 0 | 0 | |
| 12/11/2024 |
17.05
|
900 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 11/11/2024 |
19.27
|
2,938 | 19.53 | 19.53 | 19.27 | 0 | 0 | 0 | |
| 08/11/2024 |
19.09
|
4,103 | 19.00 | 19.36 | 19.00 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 07/11/2024 |
19.00
|
4,039 | 19.53 | 19.53 | 19.00 | 0 | 0 | 0 | |
| 06/11/2024 |
22.81
|
22 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 05/11/2024 |
22.81
|
1,555 | 20.02 | 22.81 | 20.02 | 0 | 0 | 0 | |