| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-4 | -10% | 2,300 | 0 | 0 |
36
55.20
36
|
|
2 tháng
(2026-07-20) |
-11.90 | -24.84% | 297,000 | 0 | 0 |
36
55.20
36
|
|
3 tháng
(2026-06-22) |
-17.45 | -32.65% | 301,800 | 0 | 0 |
36
55.20
36
|
|
6 tháng
(2026-03-23) |
-23.28 | -39.27% | 668,900 | 0 | 0 |
27.47
59.58
36
|
|
12 tháng
(2025-09-23) |
3.40 | 10.42% | 1,249,200 | -800 | -0.0 |
22.72
62.24
36
|
|
24 tháng
(2024-09-30) |
18.20 | 102.28% | 3,069,532 | -700 | -0.0 |
16.56
62.24
36
|
|
36 tháng
(2023-10-04) |
7.29 | 25.37% | 6,651,521 | 100 | 0.0 |
15.11
62.24
36
|
|
60 tháng
(2021-10-14) |
24.74 | 219.57% | 11,292,626 | -409 | -0.0 |
7.16
62.24
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
18.28
|
200 | 19.76 | 19.76 | 18.28 | 0 | 0 | 0 | |
| 24/07/2025 |
17.98
|
200 | 19.66 | 19.66 | 17.98 | 0 | 0 | 0 | |
| 23/07/2025 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
| 22/07/2025 |
19.56
|
100 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
| 21/07/2025 |
21.74
|
2,500 | 21.64 | 21.74 | 21.64 | 0 | 0 | 0 | |
| 18/07/2025 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 17/07/2025 |
19.76
|
200 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 16/07/2025 |
19.76
|
200 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 15/07/2025 |
19.76
|
1,200 | 19.56 | 19.76 | 19.56 | 0 | 0 | 0 | |
| 14/07/2025 |
19.56
|
100 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
| 11/07/2025 |
21.74
|
6,800 | 21.24 | 21.74 | 21.24 | 0 | 0 | 0 | |
| 10/07/2025 |
20.45
|
100 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 09/07/2025 |
19.27
|
1,100 | 19.27 | 19.27 | 18.38 | 0 | 0 | 0 | |
| 08/07/2025 |
17.68
|
1,000 | 19.27 | 19.27 | 17.68 | 0 | 0 | 0 | |
| 07/07/2025 |
17.88
|
100 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
| 04/07/2025 |
18.77
|
500 | 18.77 | 18.77 | 18.77 | 0 | 0 | 0 | |
| 03/07/2025 |
18.77
|
600 | 17.68 | 18.77 | 17.68 | 0 | 0 | 0 | |
| 02/07/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 01/07/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 30/06/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 27/06/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 26/06/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 25/06/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 24/06/2025 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 23/06/2025 |
18.48
|
100 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 20/06/2025 |
20.35
|
200 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 19/06/2025 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
| 18/06/2025 |
22.53
|
0 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
| 17/06/2025 |
22.53
|
300 | 22.53 | 22.53 | 22.53 | 0 | 0 | 0 | |
| 16/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 13/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 12/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2025 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 10/06/2025 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 09/06/2025 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 06/06/2025 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 05/06/2025 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 04/06/2025 |
20.75
|
1,500 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 03/06/2025 |
18.94
|
100 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 02/06/2025 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 30/05/2025 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 29/05/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 28/05/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 27/05/2025 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 26/05/2025 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 23/05/2025 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 22/05/2025 |
19.89
|
1,100 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 21/05/2025 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 20/05/2025 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 19/05/2025 |
22.08
|
200 | 19.99 | 22.08 | 19.99 | 0 | 0 | 0 | |
| 16/05/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 15/05/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 14/05/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 13/05/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 12/05/2025 |
20.18
|
200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 09/05/2025 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 08/05/2025 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 07/05/2025 |
19.42
|
100 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 06/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/05/2025 |
17.70
|
600 | 17.70 | 0 | 17.70 | 0 | 0 | 0 | |
| 02/05/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 01/05/2025 |
18.65
|
200 | 22.18 | 22.18 | 18.65 | 0 | 0 | 0 | |
| 30/04/2025 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 | |
| 29/04/2025 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 28/04/2025 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 25/04/2025 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 24/04/2025 |
18.18
|
113 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 23/04/2025 |
16.56
|
100 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 22/04/2025 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 21/04/2025 |
17.51
|
53 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 18/04/2025 |
17.51
|
108 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 17/04/2025 |
19.13
|
1,915 | 20.84 | 20.84 | 19.13 | 0 | 0 | 0 | |
| 16/04/2025 |
21.22
|
0 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 15/04/2025 |
21.22
|
104 | 21.22 | 21.22 | 21.22 | 0 | 0 | 0 | |
| 14/04/2025 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
| 11/04/2025 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 10/04/2025 |
17.13
|
1,300 | 17.13 | 17.32 | 17.13 | 0 | 0 | 0 | |
| 09/04/2025 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 08/04/2025 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 07/04/2025 |
18.08
|
500 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 04/04/2025 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 03/04/2025 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 02/04/2025 |
19.61
|
202 | 21.89 | 21.89 | 19.61 | 0 | 0 | 0 | |
| 01/04/2025 |
21.60
|
604 | 23.79 | 23.79 | 21.60 | 0 | 0 | 0 | |
| 31/03/2025 |
23.98
|
100 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 28/03/2025 |
26.55
|
7 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 27/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 26/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 25/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 24/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 21/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 20/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 19/03/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 18/03/2025 |
26.55
|
16 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 17/03/2025 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 | |
| 14/03/2025 |
26.55
|
12,191 | 26.55 | 26.55 | 24.08 | 0 | 0 | 0 | |
| 13/03/2025 |
24.17
|
25,560 | 24.08 | 24.17 | 24.08 | 0 | 0 | 0 | |
| 12/03/2025 |
21.98
|
2 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 11/03/2025 |
21.98
|
7,709 | 21.32 | 21.98 | 21.32 | 0 | 0 | 0 | |
| 10/03/2025 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |