| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2.10 | 14% | 3,600 | 0 | 0 |
14
17.20
17.10
|
|
2 tháng
(2025-11-28) |
-0.50 | -2.84% | 4,500 | 0 | 0 |
14
17.60
17.10
|
|
3 tháng
(2025-10-29) |
-0.69 | -3.87% | 5,500 | 0 | 0 |
14
20.34
17.10
|
|
6 tháng
(2025-07-31) |
2.43 | 16.59% | 28,600 | 0 | 0 |
10.88
20.34
17.10
|
|
12 tháng
(2025-02-03) |
4.52 | 35.88% | 49,900 | 0 | 0 |
10.88
20.34
17.10
|
|
24 tháng
(2024-02-07) |
7.73 | 82.54% | 81,140 | 100 | 0.0 |
8.14
20.34
17.10
|
|
36 tháng
(2023-02-13) |
8.58 | 100.80% | 88,044 | 0 | -0.0 |
7.29
20.34
17.10
|
|
60 tháng
(2021-12-23) |
0.82 | 5.07% | 146,444 | 1,200 | 0.0 |
7.29
31.70
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/01/2026 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/01/2026 |
17.20
|
400 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 | |
| 22/01/2026 |
16.50
|
100 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 21/01/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/01/2026 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/01/2026 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/01/2026 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 15/01/2026 |
16
|
1,200 | 15 | 16 | 15 | 0 | 0 | 0 | |
| 14/01/2026 |
14
|
1,000 | 14.70 | 14.70 | 14 | 0 | 0 | 0 | |
| 13/01/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 12/01/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 09/01/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 08/01/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 07/01/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 06/01/2026 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 05/01/2026 |
15
|
200 | 14.10 | 15 | 14.10 | 0 | 0 | 0 | |
| 31/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/12/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 29/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/12/2025 |
15
|
500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 22/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/12/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 18/12/2025 |
15.10
|
300 | 14.90 | 15.10 | 14.90 | 0 | 0 | 0 | |
| 17/12/2025 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 15/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 12/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 11/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 10/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 09/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 08/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 05/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 04/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 03/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 02/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 01/12/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 26/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 25/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/11/2025 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 19/11/2025 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 18/11/2025 |
17.60
|
200 | 17.51 | 17.60 | 17.51 | 0 | 0 | 0 | |
| 17/11/2025 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 14/11/2025 |
17.32
|
400 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 13/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 12/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 06/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 05/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 04/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 03/11/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 31/10/2025 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 30/10/2025 |
20.34
|
200 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/10/2025 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 28/10/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 27/10/2025 |
17.79
|
500 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 24/10/2025 |
17.88
|
2,200 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
| 23/10/2025 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 22/10/2025 |
17.69
|
0 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 21/10/2025 |
15.99
|
3,600 | 17.88 | 17.88 | 15.99 | 0 | 0 | 0 | |
| 20/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 17/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 16/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 15/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 14/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 13/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 10/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 09/10/2025 |
16.56
|
300 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 08/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 07/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 06/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 03/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 02/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 01/10/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 30/09/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 29/09/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 26/09/2025 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 25/09/2025 |
16.56
|
1,000 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 24/09/2025 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 23/09/2025 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 22/09/2025 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 19/09/2025 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 18/09/2025 |
14.86
|
800 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 17/09/2025 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 16/09/2025 |
14.86
|
0 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 15/09/2025 |
14.86
|
1,600 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 12/09/2025 |
14.19
|
2,000 | 14.76 | 14.86 | 14.19 | 0 | 0 | 0 | |
| 11/09/2025 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 10/09/2025 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 09/09/2025 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 08/09/2025 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |