| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 6,600 | -900 | 0 |
24
24.20
24
|
|
2 tháng
(2026-07-13) |
-1.60 | -6.25% | 14,600 | -900 | 0 |
23
25.60
24
|
|
3 tháng
(2026-06-15) |
2 | 9.09% | 20,200 | -900 | 0 |
22
25.60
24
|
|
6 tháng
(2026-03-16) |
3 | 14.29% | 88,600 | -1,300 | -0.0 |
20.50
25.60
24
|
|
12 tháng
(2025-09-16) |
4.10 | 20.60% | 230,000 | -1,400 | -0.0 |
18
27
24
|
|
24 tháng
(2024-09-23) |
2.90 | 13.74% | 641,298 | 15,200 | 0.2 |
15.44
27
24
|
|
36 tháng
(2023-09-27) |
10.07 | 72.32% | 965,295 | 27,500 | 0.4 |
12.62
27
24
|
|
60 tháng
(2021-10-07) |
11.05 | 85.29% | 1,371,279 | 93,700 | 1.5 |
11.17
27
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 26/06/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 25/06/2025 |
18.30
|
5,900 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
| 24/06/2025 |
18.30
|
9,700 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 23/06/2025 |
18.30
|
13,000 | 18.20 | 18.30 | 18 | 0 | 0 | 0 | |
| 20/06/2025 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/06/2025 |
18.30
|
8,200 | 17.50 | 18.30 | 17.50 | 0 | 0 | 0 | |
| 18/06/2025 |
18.30
|
14,900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/06/2025 |
18.30
|
8,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 16/06/2025 |
18.40
|
2,800 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 | |
| 13/06/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 12/06/2025 |
18.50
|
7,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/06/2025 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 10/06/2025 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 09/06/2025 |
18.60
|
7,300 | 18.90 | 18.90 | 18 | 0 | 0 | 0 | |
| 06/06/2025 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 05/06/2025 |
17.30
|
1,100 | 19 | 19 | 17.30 | 0 | 0 | 0 | |
| 04/06/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 03/06/2025 |
19.40
|
7,900 | 19.50 | 19.50 | 19.10 | 0 | 0 | 0 | |
| 02/06/2025 |
19.30
|
5,200 | 19.60 | 19.60 | 19 | 0 | 0 | 0 | |
| 30/05/2025 |
19.60
|
1,000 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 29/05/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/05/2025 |
19.60
|
8,600 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 27/05/2025 |
19.50
|
11,500 | 19.60 | 19.60 | 19.50 | 0 | 0 | 0 | |
| 26/05/2025 |
19.60
|
8,800 | 19.70 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 23/05/2025 |
19.70
|
4,800 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 22/05/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 21/05/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/05/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 19/05/2025 |
19.90
|
7,600 | 21.10 | 21.10 | 19.90 | 0 | 0 | 0 | |
| 16/05/2025 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 15/05/2025 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/05/2025 |
18.60
|
2,000 | 21.10 | 21.10 | 18.60 | 0 | 0 | 0 | |
| 13/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 12/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 08/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 07/05/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 07/05/2025 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 06/05/2025 |
21.10
|
20,100 | 17.84 | 21.10 | 17.84 | 0 | 100 | 0 | |
| 05/05/2025 |
20.62
|
28,700 | 19.66 | 20.62 | 19.66 | 8,000 | 0 | 0 | |
| 29/04/2025 |
19.95
|
4,700 | 17.36 | 20.14 | 17.36 | 300 | 100 | 0.0 | |
| 28/04/2025 |
19.18
|
5,500 | 19.85 | 19.85 | 18.32 | 0 | 0 | 0 | |
| 25/04/2025 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 24/04/2025 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 23/04/2025 |
17.46
|
100 | 17.46 | 17.46 | 17.46 | 0 | 100 | -0.0 | |
| 22/04/2025 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 21/04/2025 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 100 | -0.0 | |
| 18/04/2025 |
19.18
|
2,000 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 17/04/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 16/04/2025 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/04/2025 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 100 | -0.0 | |
| 14/04/2025 |
19.18
|
500 | 19.37 | 19.37 | 19.18 | 0 | 0 | 0 | |
| 11/04/2025 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/04/2025 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 09/04/2025 |
18.70
|
1,100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/04/2025 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 100 | -0.0 | |
| 04/04/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 03/04/2025 |
18.22
|
400 | 19.28 | 19.28 | 18.22 | 0 | 0 | 0 | |
| 02/04/2025 |
19.28
|
10,100 | 19.28 | 19.28 | 19.18 | 4,400 | 0 | 0.1 | |
| 01/04/2025 |
19.18
|
9,500 | 19.28 | 19.28 | 19.18 | 2,000 | 0 | 0.0 | |
| 31/03/2025 |
19.18
|
4,500 | 19.18 | 20.14 | 19.18 | 2,000 | 0 | 0.0 | |
| 28/03/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 27/03/2025 |
19.18
|
4,800 | 19.18 | 19.18 | 19.18 | 2,000 | 0 | 0.0 | |
| 26/03/2025 |
19.18
|
4,800 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 25/03/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 24/03/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 21/03/2025 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
| 20/03/2025 |
19.18
|
300 | 17.36 | 19.37 | 17.36 | 0 | 100 | -0.0 | |
| 19/03/2025 |
19.47
|
100 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 18/03/2025 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 17/03/2025 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 14/03/2025 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 100 | -0.0 | |
| 13/03/2025 |
18.80
|
1,000 | 19.18 | 19.18 | 18.80 | 0 | 0 | 0 | |
| 12/03/2025 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
| 11/03/2025 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 10/03/2025 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 07/03/2025 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 100 | -0.0 | |
| 06/03/2025 |
19.57
|
1,000 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 05/03/2025 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 100 | -0.0 | |
| 04/03/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 03/03/2025 |
19.18
|
1,600 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 28/02/2025 |
19.18
|
1,000 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 27/02/2025 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 100 | -0.0 | |
| 26/02/2025 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 25/02/2025 |
16.88
|
0 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 24/02/2025 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 100 | -0.0 | |
| 21/02/2025 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 20/02/2025 |
19.18
|
1,900 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 19/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 18/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 17/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 14/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 13/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/02/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 11/02/2025 |
19.18
|
200 | 18.22 | 19.18 | 18.22 | 0 | 100 | -0.0 | |
| 10/02/2025 |
19.18
|
200 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 07/02/2025 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 06/02/2025 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 05/02/2025 |
16.59
|
100 | 16.59 | 16.59 | 16.59 | 0 | 100 | -0.0 | |
| 04/02/2025 |
16.59
|
500 | 19.18 | 19.18 | 16.59 | 0 | 0 | 0 | |