| 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 | -4.55% | 1,500 | 0 | 0 |
21
22.90
21
|
|
2 tháng
(2025-10-06) |
-0.50 | -2.33% | 2,300 | 0 | 0 |
21
22.90
21
|
|
3 tháng
(2025-09-05) |
-1.90 | -8.30% | 19,000 | 0 | 0 |
21
30
21
|
|
6 tháng
(2025-06-09) |
0.31 | 1.49% | 74,000 | 0 | 0 |
17.70
30
21
|
|
12 tháng
(2024-12-09) |
-0.44 | -2.05% | 116,712 | 0 | 0 |
17.70
30
21
|
|
24 tháng
(2023-12-15) |
4.88 | 30.31% | 310,961 | 0 | 0 |
15.68
30
21
|
|
36 tháng
(2022-12-20) |
7.96 | 61.08% | 369,017 | 0 | 0 |
9.74
30
21
|
|
60 tháng
(2020-12-30) |
8.77 | 71.64% | 419,241 | 0 | 0 |
9.48
30
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 04/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 03/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 02/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/12/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 28/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/11/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/11/2025 |
21
|
600 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/11/2025 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 19/11/2025 |
22.10
|
200 | 22.90 | 22.90 | 22.10 | 0 | 0 | 0 | |
| 18/11/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 17/11/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 14/11/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 13/11/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 12/11/2025 |
22.90
|
500 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 11/11/2025 |
21.60
|
200 | 21.80 | 21.80 | 21.60 | 0 | 0 | 0 | |
| 10/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 07/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 06/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 05/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 04/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 03/11/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 31/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 30/10/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 29/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 28/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 27/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 24/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 23/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 22/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 21/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 20/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 17/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 16/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 15/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 14/10/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 13/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 10/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 09/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 08/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 07/10/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 06/10/2025 |
21.50
|
600 | 22 | 22 | 21.50 | 0 | 0 | 0 | |
| 03/10/2025 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 02/10/2025 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 01/10/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 30/09/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 29/09/2025 |
22.10
|
700 | 23 | 23 | 22.10 | 0 | 0 | 0 | |
| 26/09/2025 |
23
|
6,700 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 23/09/2025 |
30
|
800 | 26.40 | 30 | 26.40 | 0 | 0 | 0 | |
| 22/09/2025 |
26.50
|
2,200 | 27 | 27 | 25 | 0 | 0 | 0 | |
| 19/09/2025 |
26.40
|
3,500 | 22.50 | 26.40 | 22.50 | 0 | 0 | 0 | |
| 18/09/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 17/09/2025 |
22.80
|
1,100 | 23 | 24 | 22.80 | 0 | 0 | 0 | |
| 16/09/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 15/09/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 12/09/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 11/09/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 10/09/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 09/09/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 08/09/2025 |
23
|
700 | 22.90 | 23 | 22.90 | 0 | 0 | 0 | |
| 05/09/2025 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 04/09/2025 |
22.90
|
1,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 03/09/2025 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 29/08/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 28/08/2025 |
23.80
|
4,100 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 27/08/2025 |
23.70
|
200 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 26/08/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/08/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 22/08/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 21/08/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/08/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 19/08/2025 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 18/08/2025 |
22.50
|
300 | 22.70 | 22.70 | 22.50 | 0 | 0 | 0 | |
| 15/08/2025 |
22.70
|
2,100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 14/08/2025 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 13/08/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 12/08/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 11/08/2025 |
24
|
4,200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/08/2025 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 07/08/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 07/08/2025 |
23.50
|
2,300 | 24.10 | 24.10 | 23.40 | 0 | 0 | 0 | |
| 06/08/2025 |
23.50
|
10,900 | 23.78 | 23.87 | 23.50 | 0 | 0 | 0 | |
| 05/08/2025 |
22.56
|
3,300 | 22.75 | 25.65 | 22.56 | 0 | 0 | 0 | |
| 04/08/2025 |
22.47
|
1,900 | 22.28 | 22.47 | 22.28 | 0 | 0 | 0 | |
| 01/08/2025 |
22.66
|
3,600 | 22.38 | 22.66 | 22.10 | 0 | 0 | 0 | |
| 31/07/2025 |
22.47
|
3,000 | 22.84 | 22.84 | 22.47 | 0 | 0 | 0 | |
| 30/07/2025 |
23.41
|
1,200 | 21.53 | 23.41 | 21.53 | 0 | 0 | 0 | |
| 29/07/2025 |
20.88
|
2,700 | 20.97 | 20.97 | 20.88 | 0 | 0 | 0 | |
| 28/07/2025 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 25/07/2025 |
21.35
|
1,500 | 20.60 | 21.35 | 20.60 | 0 | 0 | 0 | |
| 24/07/2025 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 23/07/2025 |
21.25
|
500 | 21.25 | 21.25 | 21.16 | 0 | 0 | 0 | |
| 22/07/2025 |
21.44
|
500 | 21.25 | 21.44 | 21.25 | 0 | 0 | 0 | |
| 21/07/2025 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 18/07/2025 |
21.35
|
100 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 17/07/2025 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 16/07/2025 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |