| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.10 | 13.29% | 8,400 | 0 | 0 |
15.80
19.30
17.90
|
|
2 tháng
(2026-07-20) |
0.96 | 5.66% | 11,500 | 0 | 0 |
15.80
19.30
17.90
|
|
3 tháng
(2026-06-19) |
1.93 | 12.06% | 14,000 | 0 | 0 |
15.49
19.30
17.90
|
|
6 tháng
(2026-03-23) |
1.54 | 9.41% | 19,400 | 0 | 0 |
15.49
19.30
17.90
|
|
12 tháng
(2025-09-22) |
4.35 | 32.07% | 45,400 | 0 | 0 |
13.55
21.20
17.90
|
|
24 tháng
(2024-09-27) |
5.39 | 43.10% | 198,168 | 0 | 0 |
8.90
21.20
17.90
|
|
36 tháng
(2023-10-03) |
10.16 | 131.39% | 372,698 | 0 | 0 |
7.30
21.20
17.90
|
|
60 tháng
(2021-10-13) |
5.65 | 46.10% | 1,108,628 | -100 | -0.0 |
4.70
24.78
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/07/2025 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 22/07/2025 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 21/07/2025 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 18/07/2025 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 17/07/2025 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 16/07/2025 |
13.26
|
500 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
| 15/07/2025 |
13.26
|
1,100 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 | |
| 14/07/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 14/07/2025 |
13.17
|
400 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 11/07/2025 |
12.97
|
6,400 | 12.79 | 12.97 | 12.79 | 0 | 0 | 0 | |
| 10/07/2025 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 09/07/2025 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 08/07/2025 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 07/07/2025 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 04/07/2025 |
12.97
|
400 | 12.97 | 13.25 | 12.97 | 0 | 0 | 0 | |
| 03/07/2025 |
12.42
|
4,000 | 12.32 | 12.42 | 12.32 | 0 | 0 | 0 | |
| 02/07/2025 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 01/07/2025 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 30/06/2025 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 27/06/2025 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
| 26/06/2025 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
| 25/06/2025 |
12.32
|
100 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
| 24/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 23/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 20/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 19/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 18/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 17/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 16/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 13/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 12/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 11/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 10/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 09/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 06/06/2025 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 05/06/2025 |
12.42
|
100 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 04/06/2025 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 03/06/2025 |
11.86
|
2,000 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 02/06/2025 |
12.14
|
200 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 30/05/2025 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 | |
| 29/05/2025 |
11.58
|
6,100 | 10.93 | 11.58 | 10.93 | 0 | 0 | 0 | |
| 28/05/2025 |
11.95
|
100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
| 27/05/2025 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
| 26/05/2025 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
| 23/05/2025 |
11.68
|
100 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 | |
| 22/05/2025 |
11.30
|
900 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 | |
| 21/05/2025 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 20/05/2025 |
12.14
|
300 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 19/05/2025 |
12.05
|
4,300 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 16/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 15/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 14/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 13/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 12/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 09/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 08/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 07/05/2025 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 06/05/2025 |
11.12
|
300 | 10.29 | 11.12 | 10.29 | 0 | 0 | 0 | |
| 05/05/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 02/05/2025 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 01/05/2025 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 30/04/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/04/2025 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 28/04/2025 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 25/04/2025 |
10.56
|
100 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 24/04/2025 |
11.58
|
2,100 | 11.68 | 11.68 | 11.58 | 0 | 0 | 0 | |
| 23/04/2025 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 22/04/2025 |
10.19
|
100 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 21/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 18/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 17/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 16/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 15/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 14/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 11/04/2025 |
11.12
|
79 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 10/04/2025 |
11.12
|
0 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 09/04/2025 |
11.12
|
2,500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 08/04/2025 |
11.12
|
5,500 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 | |
| 07/04/2025 |
14
|
400 | 14 | 14.30 | 14 | 0 | 0 | 0 | |
| 04/04/2025 |
11.95
|
100 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
| 03/04/2025 |
11.95
|
600 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 | |
| 02/04/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 01/04/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 31/03/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 28/03/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 27/03/2025 |
12.05
|
400 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 26/03/2025 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 25/03/2025 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 24/03/2025 |
12.14
|
200 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 21/03/2025 |
12.14
|
3,901 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 20/03/2025 |
12.14
|
2,500 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 19/03/2025 |
12.14
|
300 | 12.23 | 12.23 | 12.14 | 0 | 0 | 0 | |
| 18/03/2025 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 17/03/2025 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 14/03/2025 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 13/03/2025 |
11.86
|
3 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 12/03/2025 |
11.86
|
2,300 | 12.32 | 12.32 | 11.86 | 0 | 0 | 0 | |
| 11/03/2025 |
12.32
|
4,902 | 11.77 | 12.32 | 11.77 | 0 | 0 | 0 | |
| 10/03/2025 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 07/03/2025 |
12.05
|
600 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
| 06/03/2025 |
12.05
|
1,107 | 12.14 | 12.14 | 12.05 | 0 | 0 | 0 | |