| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.20 | -6.28% | 42,100 | 900 | 0.0 |
17.60
19.10
17.90
|
|
2 tháng
(2025-10-06) |
0.50 | 2.87% | 110,800 | 200 | -0.0 |
17.40
21.33
17.90
|
|
3 tháng
(2025-09-05) |
0.50 | 2.87% | 137,300 | 1,800 | 0.0 |
17.07
21.33
17.90
|
|
6 tháng
(2025-06-09) |
0.83 | 4.88% | 204,700 | -5,800 | -0.1 |
15.47
21.33
17.90
|
|
12 tháng
(2024-12-09) |
5.09 | 39.69% | 397,107 | -7,900 | -0.2 |
12.01
21.33
17.90
|
|
24 tháng
(2023-12-15) |
6.30 | 54.36% | 583,850 | -1,380 | -0.1 |
10.47
21.33
17.90
|
|
36 tháng
(2022-12-20) |
9.60 | 115.60% | 646,687 | 920 | -0.0 |
7.41
21.33
17.90
|
|
60 tháng
(2020-12-30) |
4.74 | 36.04% | 4,433,304 | -255,844 | -6.4 |
7.41
21.33
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 04/12/2025 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 03/12/2025 |
17.90
|
600 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 02/12/2025 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/12/2025 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/11/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/11/2025 |
19.10
|
200 | 18 | 19.10 | 18 | 0 | 100 | -0.0 | |
| 26/11/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 25/11/2025 |
17.60
|
2,300 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 24/11/2025 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 200 | 0 | 0.0 | |
| 21/11/2025 |
18.10
|
600 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 20/11/2025 |
17.60
|
2,100 | 18.30 | 18.30 | 17.60 | 0 | 0 | 0 | |
| 19/11/2025 |
18.30
|
1,700 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/11/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/11/2025 |
18.30
|
2,500 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
| 14/11/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 13/11/2025 |
18.30
|
1,600 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 12/11/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 11/11/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 10/11/2025 |
17.60
|
1,300 | 17.60 | 18.20 | 17.60 | 0 | 700 | -0.0 | |
| 07/11/2025 |
17.60
|
12,000 | 18.80 | 18.80 | 17.60 | 600 | 100 | 0.0 | |
| 06/11/2025 |
17.80
|
1,200 | 17.30 | 17.80 | 17.30 | 0 | 0 | 0 | |
| 05/11/2025 |
17.80
|
12,300 | 19.10 | 19.10 | 17.50 | 1,000 | 0 | 0.0 | |
| 04/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 04/11/2025 |
19.10
|
2,600 | 21 | 21 | 19 | 0 | 0 | 0 | |
| 03/11/2025 |
21
|
8,900 | 21.33 | 22 | 21 | 300 | 200 | 0.0 | |
| 31/10/2025 |
21.33
|
1,000 | 20 | 21.33 | 20 | 0 | 0 | 0 | |
| 30/10/2025 |
20
|
10,200 | 22 | 22 | 20 | 0 | 200 | -0.0 | |
| 29/10/2025 |
20.13
|
13,200 | 18.33 | 20.13 | 18.33 | 0 | 200 | -0.0 | |
| 28/10/2025 |
18.33
|
4,300 | 18.13 | 18.33 | 17.73 | 800 | 300 | 0.0 | |
| 27/10/2025 |
18.07
|
9,900 | 18.07 | 18.40 | 18.07 | 0 | 0 | 0 | |
| 24/10/2025 |
17.73
|
3,000 | 18.40 | 18.40 | 17.73 | 0 | 0 | 0 | |
| 23/10/2025 |
18.60
|
8,600 | 17.93 | 18.60 | 17.93 | 0 | 200 | -0.0 | |
| 22/10/2025 |
17.93
|
1,900 | 17.80 | 17.93 | 17.80 | 0 | 0 | 0 | |
| 21/10/2025 |
17.80
|
500 | 17.33 | 17.80 | 17.33 | 0 | 0 | 0 | |
| 20/10/2025 |
17.40
|
600 | 17.40 | 17.40 | 17.40 | 0 | 600 | -0.0 | |
| 17/10/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 16/10/2025 |
18.53
|
1,600 | 17.73 | 18.53 | 17.73 | 0 | 0 | 0 | |
| 15/10/2025 |
17.60
|
2,600 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 14/10/2025 |
17.60
|
500 | 17.67 | 17.67 | 17.60 | 0 | 0 | 0 | |
| 13/10/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 10/10/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 09/10/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 08/10/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 07/10/2025 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 06/10/2025 |
17.40
|
1,800 | 17.73 | 17.73 | 17.33 | 100 | 200 | -0.0 | |
| 03/10/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 02/10/2025 |
17.73
|
200 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 01/10/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 30/09/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 29/09/2025 |
17.73
|
2,000 | 17.60 | 17.73 | 17.60 | 0 | 0 | 0 | |
| 26/09/2025 |
17.53
|
4,600 | 17.33 | 17.53 | 17.33 | 0 | 0 | 0 | |
| 25/09/2025 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 24/09/2025 |
17.47
|
200 | 16.53 | 17.47 | 16.53 | 0 | 100 | -0.0 | |
| 23/09/2025 |
17.33
|
200 | 17.27 | 17.33 | 17.27 | 0 | 0 | 0 | |
| 22/09/2025 |
17.33
|
3,100 | 16.73 | 17.33 | 16.73 | 1,000 | 0 | 0.0 | |
| 19/09/2025 |
17.60
|
1,200 | 17.40 | 17.60 | 17.40 | 100 | 0 | 0.0 | |
| 18/09/2025 |
17.60
|
3,800 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 | |
| 17/09/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 16/09/2025 |
17.67
|
300 | 17.33 | 17.67 | 17.33 | 0 | 0 | 0 | |
| 15/09/2025 |
17.33
|
800 | 17.33 | 17.33 | 17.33 | 800 | 0 | 0.0 | |
| 12/09/2025 |
17.67
|
5,300 | 17.13 | 17.67 | 16.80 | 800 | 0 | 0.0 | |
| 11/09/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 10/09/2025 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 09/09/2025 |
17.07
|
1,600 | 17 | 17.07 | 17 | 0 | 1,000 | -0.0 | |
| 08/09/2025 |
17.13
|
1,900 | 16.80 | 17.47 | 16.80 | 0 | 0 | 0 | |
| 05/09/2025 |
17.40
|
1,200 | 17.47 | 17.47 | 17.40 | 0 | 0 | 0 | |
| 04/09/2025 |
17.33
|
1,400 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 03/09/2025 |
17.33
|
1,400 | 16.93 | 17.33 | 16.93 | 0 | 0 | 0 | |
| 29/08/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/08/2025 |
17.60
|
600 | 16.73 | 17.60 | 16.67 | 0 | 0 | 0 | |
| 27/08/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 26/08/2025 |
17.67
|
200 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 25/08/2025 |
17.93
|
300 | 16.73 | 17.93 | 16.73 | 0 | 0 | 0 | |
| 22/08/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 21/08/2025 |
17.53
|
3,500 | 17.53 | 17.53 | 16.73 | 100 | 0 | 0.0 | |
| 20/08/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 19/08/2025 |
17.53
|
4,300 | 17 | 17.53 | 16.07 | 100 | 0 | 0.0 | |
| 18/08/2025 |
16.93
|
700 | 17.33 | 17.33 | 16.93 | 0 | 0 | 0 | |
| 15/08/2025 |
17.60
|
600 | 17 | 17.60 | 17 | 0 | 0 | 0 | |
| 14/08/2025 |
17.60
|
1,700 | 18.27 | 18.27 | 17.33 | 0 | 200 | -0.0 | |
| 13/08/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 12/08/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 11/08/2025 |
17.60
|
400 | 17.53 | 17.60 | 17.53 | 0 | 0 | 0 | |
| 08/08/2025 |
17.60
|
400 | 17.60 | 17.60 | 17.07 | 100 | 200 | -0.0 | |
| 07/08/2025 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 06/08/2025 |
17.73
|
200 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 05/08/2025 |
17.80
|
600 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 04/08/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 01/08/2025 |
17.60
|
1,300 | 17.60 | 17.60 | 16.07 | 500 | 0 | 0.0 | |
| 31/07/2025 |
17.60
|
1,300 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
| 30/07/2025 |
17.60
|
1,900 | 17.53 | 17.60 | 17.53 | 0 | 0 | 0 | |
| 29/07/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/07/2025 |
17.60
|
1,400 | 17.60 | 17.60 | 17.60 | 0 | 200 | -0.0 | |
| 25/07/2025 |
17.93
|
100 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 24/07/2025 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 23/07/2025 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 22/07/2025 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 21/07/2025 |
17.27
|
2,300 | 18 | 18 | 17.27 | 0 | 0 | 0 | |
| 18/07/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 17/07/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 16/07/2025 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |