| 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) |
-9.10 | -26.69% | 2,200 | 100 | 0 |
24.70
34.10
25
|
|
2 tháng
(2026-04-20) |
-0.60 | -2.34% | 34,600 | 300 | 0 |
24.70
34.10
25
|
|
3 tháng
(2026-03-19) |
0.57 | 2.35% | 36,300 | 300 | 0 |
22.47
34.10
25
|
|
6 tháng
(2025-12-19) |
2.33 | 10.29% | 49,500 | 1,100 | 0.0 |
21.50
34.10
25
|
|
12 tháng
(2025-06-23) |
4.48 | 21.84% | 81,900 | 1,200 | 0.0 |
18.37
34.10
25
|
|
24 tháng
(2024-06-27) |
7.15 | 40.05% | 123,298 | 1,300 | 0.0 |
13.74
34.10
25
|
|
36 tháng
(2023-07-03) |
15.14 | 153.44% | 153,646 | -10,500 | -0.2 |
9.86
34.10
25
|
|
60 tháng
(2021-07-13) |
2.05 | 8.92% | 181,845 | -10,100 | -0.1 |
8.28
34.10
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 100 | -0.0 | |
| 31/03/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/03/2025 |
16.66
|
300 | 17.12 | 17.12 | 16.66 | 0 | 0 | 0 | |
| 27/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 25/03/2025 |
16.20
|
2,000 | 16.66 | 16.66 | 16.20 | 1,000 | 0 | 0.0 | |
| 24/03/2025 |
15.64
|
4,500 | 15.74 | 15.83 | 15.64 | 0 | 0 | 0 | |
| 21/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 20/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 19/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 18/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 17/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 14/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 13/03/2025 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 12/03/2025 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 11/03/2025 |
15.09
|
600 | 15.18 | 15.18 | 15.09 | 0 | 0 | 0 | |
| 10/03/2025 |
15.74
|
0 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 07/03/2025 |
15.74
|
500 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 06/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 05/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 04/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 03/03/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 28/02/2025 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 27/02/2025 |
15.64
|
0 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 26/02/2025 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 25/02/2025 |
15.27
|
500 | 15.27 | 15.37 | 15.27 | 0 | 0 | 0 | |
| 24/02/2025 |
15.37
|
900 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 21/02/2025 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 20/02/2025 |
15.27
|
500 | 15.37 | 15.37 | 15.27 | 0 | 0 | 0 | |
| 19/02/2025 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 18/02/2025 |
15.37
|
200 | 15.00 | 15.37 | 15.00 | 0 | 100 | -0.0 | |
| 17/02/2025 |
15.74
|
100 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 14/02/2025 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 13/02/2025 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 12/02/2025 |
15.74
|
300 | 15.27 | 15.74 | 15.27 | 0 | 100 | -0.0 | |
| 11/02/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 10/02/2025 |
15.27
|
6 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 07/02/2025 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 06/02/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/02/2025 |
15.27
|
100 | 15.27 | 15.27 | 15.27 | 0 | 100 | -0.0 | |
| 05/02/2025 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 04/02/2025 |
16.19
|
1,700 | 15.84 | 16.19 | 15.84 | 0 | 0 | 0 | |
| 03/02/2025 |
15.75
|
2,100 | 13.39 | 15.75 | 13.39 | 0 | 100 | 0 | |
| 24/01/2025 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 23/01/2025 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 22/01/2025 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 100 | -0.0 | |
| 21/01/2025 |
16.36
|
600 | 14.88 | 16.36 | 14.88 | 0 | 0 | 0 | |
| 20/01/2025 |
14.44
|
340 | 14.00 | 14.44 | 14.00 | 0 | 0 | 0 | |
| 17/01/2025 |
14.26
|
5 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 16/01/2025 |
14.26
|
100 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 15/01/2025 |
14.18
|
400 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 14/01/2025 |
14.18
|
200 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 13/01/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 10/01/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 09/01/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 08/01/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 07/01/2025 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 06/01/2025 |
14.09
|
13,004 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 03/01/2025 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 02/01/2025 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 31/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 30/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 27/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 26/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 25/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 24/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 23/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 20/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 19/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 18/12/2024 |
14.96
|
0 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 17/12/2024 |
14.96
|
1,001 | 14.96 | 14.96 | 14.96 | 0 | 0 | 0 | |
| 16/12/2024 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 13/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 12/12/2024 |
15.14
|
331 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 11/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 10/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 09/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 06/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 05/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 04/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 03/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 02/12/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 29/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 28/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 27/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 26/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 25/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 22/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 21/11/2024 |
15.14
|
2 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 20/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 19/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 18/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 15/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 14/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 13/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 12/11/2024 |
15.14
|
9 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 11/11/2024 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 08/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 07/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 06/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 05/11/2024 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |