| 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) |
-0.60 | -3.39% | 72,600 | 0 | 0 |
17
17.70
17
|
|
2 tháng
(2025-10-06) |
0.57 | 3.43% | 289,000 | -1,300 | -0.0 |
16.53
17.70
17
|
|
3 tháng
(2025-09-05) |
0.18 | 1.05% | 404,700 | -1,500 | -0.0 |
16.53
17.70
17
|
|
6 tháng
(2025-06-09) |
-1.38 | -7.46% | 1,652,900 | -780,200 | -6.6 |
16.53
18.58
17
|
|
12 tháng
(2024-12-09) |
-4.39 | -20.42% | 2,522,055 | -827,900 | -8.4 |
16.53
23.05
17
|
|
24 tháng
(2023-12-15) |
-3.06 | -15.16% | 3,806,267 | -525,500 | -1.0 |
16.53
24.54
17
|
|
36 tháng
(2022-12-20) |
2.86 | 20.08% | 5,073,267 | -190,500 | 6.2 |
14.16
24.54
17
|
|
60 tháng
(2020-12-30) |
4.56 | 36.38% | 6,546,413 | 8,900 | 10.5 |
10.67
24.54
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
17
|
600 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 04/12/2025 |
17
|
11,900 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 03/12/2025 |
17.10
|
11,700 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 02/12/2025 |
17.10
|
500 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 01/12/2025 |
17.10
|
5,100 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
| 28/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 27/11/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/11/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/11/2025 |
17
|
5,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/11/2025 |
17
|
6,700 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 21/11/2025 |
17
|
14,100 | 17 | 17 | 16.90 | 0 | 0 | 0 | |
| 20/11/2025 |
17
|
8,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 19/11/2025 |
17.20
|
3,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/11/2025 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/11/2025 |
17.20
|
6,000 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 14/11/2025 |
17.20
|
7,700 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 13/11/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/11/2025 |
17.10
|
1,400 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 11/11/2025 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/11/2025 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/11/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 06/11/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 05/11/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/11/2025 |
17.40
|
300 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 | |
| 04/11/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/11/2025 |
17.70
|
600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/10/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 30/10/2025 |
17.31
|
3,300 | 17.12 | 17.31 | 17.02 | 0 | 0 | 0 | |
| 29/10/2025 |
17.31
|
16,600 | 17.31 | 17.31 | 17.12 | 0 | 0 | 0 | |
| 28/10/2025 |
17.31
|
21,300 | 17.02 | 17.31 | 17.02 | 0 | 0 | 0 | |
| 27/10/2025 |
17.02
|
6,100 | 17.02 | 17.12 | 17.02 | 0 | 0 | 0 | |
| 24/10/2025 |
17.02
|
5,000 | 16.92 | 17.02 | 16.82 | 0 | 0 | 0 | |
| 23/10/2025 |
17.12
|
12,500 | 17.02 | 17.12 | 16.73 | 0 | 0 | 0 | |
| 22/10/2025 |
17.02
|
3,000 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 21/10/2025 |
17.02
|
4,900 | 16.63 | 17.02 | 16.63 | 0 | 0 | 0 | |
| 20/10/2025 |
16.82
|
16,100 | 16.73 | 16.82 | 16.73 | 0 | 0 | 0 | |
| 17/10/2025 |
16.73
|
4,100 | 16.82 | 16.82 | 16.73 | 0 | 0 | 0 | |
| 16/10/2025 |
16.82
|
5,400 | 16.82 | 16.82 | 16.73 | 0 | 0 | 0 | |
| 15/10/2025 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 14/10/2025 |
16.92
|
3,100 | 16.82 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 13/10/2025 |
16.82
|
31,100 | 16.82 | 16.82 | 16.73 | 0 | 0 | 0 | |
| 10/10/2025 |
16.92
|
19,400 | 16.92 | 17.02 | 16.73 | 0 | 0 | 0 | |
| 09/10/2025 |
16.92
|
3,100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 08/10/2025 |
17.02
|
25,500 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 07/10/2025 |
16.82
|
15,000 | 16.73 | 16.82 | 16.73 | 0 | 1,300 | -0.0 | |
| 06/10/2025 |
16.53
|
20,200 | 16.92 | 16.92 | 16.53 | 0 | 0 | 0 | |
| 03/10/2025 |
16.92
|
1,100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 02/10/2025 |
16.92
|
5,200 | 16.82 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 01/10/2025 |
16.82
|
15,000 | 16.73 | 16.82 | 16.73 | 0 | 0 | 0 | |
| 30/09/2025 |
16.92
|
9,900 | 16.92 | 16.92 | 16.63 | 0 | 0 | 0 | |
| 29/09/2025 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 26/09/2025 |
16.92
|
500 | 17.02 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 25/09/2025 |
16.92
|
3,700 | 17.31 | 17.31 | 16.82 | 0 | 0 | 0 | |
| 24/09/2025 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 23/09/2025 |
16.92
|
1,000 | 16.82 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 22/09/2025 |
17.02
|
2,400 | 17.02 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 19/09/2025 |
16.92
|
2,700 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 18/09/2025 |
16.82
|
4,400 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 17/09/2025 |
16.92
|
1,300 | 16.82 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 16/09/2025 |
16.82
|
7,000 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 15/09/2025 |
16.73
|
10,800 | 14.39 | 16.92 | 14.39 | 0 | 200 | -0.0 | |
| 12/09/2025 |
16.92
|
7,600 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 11/09/2025 |
17.02
|
11,500 | 16.82 | 17.02 | 16.82 | 0 | 0 | 0 | |
| 10/09/2025 |
16.82
|
500 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 09/09/2025 |
16.73
|
13,300 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 08/09/2025 |
16.73
|
5,700 | 16.92 | 16.92 | 16.73 | 0 | 0 | 0 | |
| 05/09/2025 |
16.92
|
12,000 | 16.82 | 16.92 | 16.73 | 0 | 0 | 0 | |
| 04/09/2025 |
16.73
|
7,800 | 16.82 | 16.92 | 16.73 | 0 | 0 | 0 | |
| 03/09/2025 |
16.92
|
2,700 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 29/08/2025 |
16.92
|
5,800 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 28/08/2025 |
16.92
|
300 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 27/08/2025 |
16.92
|
1,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 26/08/2025 |
16.92
|
2,300 | 16.92 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 25/08/2025 |
16.92
|
3,600 | 16.73 | 16.92 | 16.73 | 0 | 0 | 0 | |
| 22/08/2025 |
16.73
|
7,600 | 16.82 | 16.82 | 16.73 | 0 | 0 | 0 | |
| 21/08/2025 |
16.92
|
15,900 | 17.02 | 17.02 | 16.53 | 0 | 0 | 0 | |
| 20/08/2025 |
17.02
|
50,400 | 17.02 | 17.02 | 16.82 | 0 | 0 | 0 | |
| 19/08/2025 |
16.92
|
4,800 | 17.21 | 17.21 | 16.92 | 0 | 0 | 0 | |
| 18/08/2025 |
17.02
|
200 | 17.21 | 17.21 | 17.02 | 0 | 0 | 0 | |
| 15/08/2025 |
17.31
|
31,700 | 16.73 | 17.31 | 16.73 | 0 | 0 | 0 | |
| 14/08/2025 |
16.82
|
18,900 | 16.92 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 13/08/2025 |
16.92
|
10,200 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 12/08/2025 |
16.92
|
4,200 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 11/08/2025 |
16.92
|
18,100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 08/08/2025 |
16.82
|
11,800 | 16.92 | 16.92 | 16.82 | 0 | 0 | 0 | |
| 07/08/2025 |
17.02
|
7,000 | 16.92 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 06/08/2025 |
16.92
|
2,800 | 17.02 | 17.02 | 16.92 | 0 | 0 | 0 | |
| 05/08/2025 |
17.02
|
8,000 | 16.92 | 17.12 | 16.92 | 0 | 0 | 0 | |
| 04/08/2025 |
16.92
|
1,800 | 16.82 | 17.02 | 16.82 | 0 | 0 | 0 | |
| 01/08/2025 |
17.02
|
12,500 | 17.02 | 17.02 | 16.73 | 0 | 0 | 0 | |
| 31/07/2025 |
16.92
|
2,000 | 17.21 | 17.21 | 16.92 | 0 | 0 | 0 | |
| 30/07/2025 |
17.31
|
2,900 | 17.12 | 17.31 | 17.02 | 0 | 0 | 0 | |
| 29/07/2025 |
17.02
|
4,700 | 17.21 | 17.21 | 17.02 | 0 | 0 | 0 | |
| 28/07/2025 |
17.12
|
1,400 | 17.21 | 17.21 | 17.12 | 0 | 0 | 0 | |
| 25/07/2025 |
17.31
|
5,900 | 17.31 | 17.31 | 16.92 | 0 | 0 | 0 | |
| 24/07/2025 |
17.31
|
6,100 | 16.92 | 17.31 | 16.92 | 0 | 0 | 0 | |
| 23/07/2025 |
17.12
|
3,600 | 17.21 | 17.41 | 17.02 | 0 | 0 | 0 | |
| 22/07/2025 |
17.31
|
2,000 | 17.02 | 17.31 | 17.02 | 0 | 0 | 0 | |
| 21/07/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 18/07/2025 |
16.92
|
15,000 | 17.21 | 17.21 | 16.82 | 0 | 0 | 0 | |
| 17/07/2025 |
17.21
|
4,200 | 17.12 | 17.31 | 17.12 | 0 | 0 | 0 | |
| 16/07/2025 |
17.12
|
16,500 | 17.02 | 17.21 | 17.02 | 0 | 0 | 0 | |