| 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) |
2.80 | 13.66% | 117,500 | -500 | -0.0 |
19.10
25.60
25.60
|
|
2 tháng
(2025-10-06) |
3.40 | 17.09% | 144,300 | -300 | -0.0 |
19.10
25.60
25.60
|
|
3 tháng
(2025-09-05) |
2.70 | 13.11% | 228,000 | 600 | 0.0 |
19.10
25.60
25.60
|
|
6 tháng
(2025-06-09) |
8.61 | 58.60% | 535,500 | 1,000 | 0.0 |
14.69
25.60
25.60
|
|
12 tháng
(2024-12-09) |
5.93 | 34.13% | 761,140 | -1,000 | -0.0 |
14.49
25.60
25.60
|
|
24 tháng
(2023-12-15) |
6.22 | 36.42% | 926,912 | -964 | -0.0 |
14.49
25.60
25.60
|
|
36 tháng
(2022-12-20) |
5.41 | 30.26% | 1,508,079 | -944 | -0.0 |
13.87
25.60
25.60
|
|
60 tháng
(2020-12-30) |
7 | 42.95% | 4,082,857 | -3,632 | -0.1 |
12.30
37.73
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
25
|
13,600 | 27.70 | 27.70 | 23.20 | 100 | 0 | 0 | |
| 04/12/2025 |
25.60
|
41,000 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 03/12/2025 |
23.30
|
65,600 | 23.30 | 23.30 | 21.20 | 200 | 0 | 0.0 | |
| 02/12/2025 |
21.20
|
22,400 | 20 | 22 | 20 | 0 | 300 | -0.0 | |
| 01/12/2025 |
20
|
400 | 19.90 | 20 | 19.90 | 0 | 0 | 0 | |
| 28/11/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/11/2025 |
20
|
8,300 | 20 | 20 | 20 | 300 | 0 | 0.0 | |
| 26/11/2025 |
20.50
|
2,900 | 19.90 | 21.80 | 19.90 | 0 | 200 | -0.0 | |
| 25/11/2025 |
19.90
|
200 | 18.40 | 19.90 | 18.40 | 0 | 0 | 0 | |
| 24/11/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 21/11/2025 |
19.60
|
600 | 20.20 | 20.20 | 19.60 | 100 | 0 | 0.0 | |
| 20/11/2025 |
20.20
|
5,200 | 19.90 | 20.20 | 19.10 | 100 | 0 | 0.0 | |
| 19/11/2025 |
20
|
5,200 | 18.10 | 20 | 18.10 | 0 | 500 | -0.0 | |
| 18/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/11/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 14/11/2025 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 13/11/2025 |
19.90
|
300 | 19.40 | 19.90 | 19.40 | 0 | 200 | -0.0 | |
| 12/11/2025 |
20
|
3,100 | 19.30 | 20 | 19.30 | 0 | 0 | 0 | |
| 11/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/11/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 07/11/2025 |
20
|
600 | 19 | 20 | 18.50 | 0 | 0 | 0 | |
| 06/11/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 05/11/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 04/11/2025 |
20.50
|
2,200 | 19.10 | 20.50 | 19.10 | 0 | 0 | 0 | |
| 03/11/2025 |
21
|
2,300 | 21.50 | 21.50 | 19 | 100 | 0 | 0.0 | |
| 31/10/2025 |
19.90
|
1,900 | 20.90 | 22.90 | 19.70 | 0 | 0 | 0 | |
| 30/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 29/10/2025 |
21.50
|
1,900 | 23 | 23 | 21 | 0 | 0 | 0 | |
| 28/10/2025 |
21.30
|
1,400 | 21.50 | 21.50 | 19 | 200 | 0 | 0.0 | |
| 27/10/2025 |
21
|
200 | 22 | 22 | 21 | 0 | 0 | 0 | |
| 24/10/2025 |
22
|
2,100 | 19 | 22 | 19 | 0 | 0 | 0 | |
| 23/10/2025 |
20
|
1,900 | 19.70 | 20.60 | 19.70 | 0 | 100 | -0.0 | |
| 22/10/2025 |
19.90
|
1,800 | 19 | 19.90 | 19 | 0 | 0 | 0 | |
| 21/10/2025 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 20/10/2025 |
20.60
|
1,600 | 18.60 | 20.60 | 18.10 | 0 | 0 | 0 | |
| 17/10/2025 |
19.80
|
1,600 | 19 | 19.80 | 19 | 0 | 0 | 0 | |
| 16/10/2025 |
19.90
|
1,000 | 21 | 21 | 19.90 | 0 | 0 | 0 | |
| 15/10/2025 |
19.70
|
3,000 | 20.90 | 20.90 | 18.80 | 0 | 0 | 0 | |
| 14/10/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 13/10/2025 |
20.30
|
600 | 19 | 20.30 | 19 | 0 | 0 | 0 | |
| 10/10/2025 |
19.30
|
300 | 19.10 | 20 | 19.10 | 0 | 0 | 0 | |
| 09/10/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 08/10/2025 |
20.50
|
4,700 | 19.20 | 20.50 | 19.20 | 0 | 0 | 0 | |
| 07/10/2025 |
19.20
|
200 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 06/10/2025 |
19.90
|
200 | 19.80 | 19.90 | 19.80 | 0 | 0 | 0 | |
| 03/10/2025 |
19.40
|
900 | 19.20 | 19.90 | 19.20 | 0 | 0 | 0 | |
| 02/10/2025 |
21
|
1,000 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 01/10/2025 |
21
|
1,000 | 20 | 21 | 20 | 0 | 0 | 0 | |
| 30/09/2025 |
20.60
|
2,200 | 21 | 21 | 20 | 0 | 0 | 0 | |
| 29/09/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 26/09/2025 |
20
|
2,200 | 20.90 | 20.90 | 20 | 0 | 0 | 0 | |
| 25/09/2025 |
20.90
|
600 | 21.20 | 21.20 | 19.20 | 0 | 0 | 0 | |
| 24/09/2025 |
20
|
3,500 | 20 | 20 | 19.70 | 300 | 0 | 0.0 | |
| 23/09/2025 |
21
|
2,700 | 20.90 | 21 | 20.70 | 0 | 0 | 0 | |
| 22/09/2025 |
20.80
|
500 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 19/09/2025 |
21.80
|
4,100 | 21.10 | 21.80 | 20.60 | 0 | 0 | 0 | |
| 18/09/2025 |
22.70
|
200 | 20.40 | 22.70 | 20.40 | 0 | 0 | 0 | |
| 17/09/2025 |
21.10
|
5,400 | 20.90 | 22.50 | 20.70 | 500 | 0 | 0.0 | |
| 16/09/2025 |
22.80
|
1,000 | 23 | 23 | 21.60 | 0 | 0 | 0 | |
| 15/09/2025 |
23
|
27,400 | 22.80 | 23 | 22.80 | 0 | 0 | 0 | |
| 12/09/2025 |
21.70
|
21,600 | 19.80 | 21.70 | 19.80 | 0 | 0 | 0 | |
| 11/09/2025 |
19.80
|
2,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 10/09/2025 |
19.90
|
1,200 | 21 | 21 | 19.90 | 0 | 0 | 0 | |
| 09/09/2025 |
19.70
|
4,700 | 19.80 | 19.90 | 19.70 | 100 | 0 | 0.0 | |
| 08/09/2025 |
19.70
|
1,100 | 21 | 21 | 19.70 | 0 | 0 | 0 | |
| 05/09/2025 |
20.60
|
300 | 22.50 | 22.50 | 20.60 | 0 | 0 | 0 | |
| 04/09/2025 |
21.80
|
1,100 | 20.70 | 22 | 20.70 | 0 | 0 | 0 | |
| 03/09/2025 |
20.70
|
500 | 20.20 | 20.70 | 20.20 | 200 | 0 | 0.0 | |
| 29/08/2025 |
21.50
|
700 | 21.80 | 21.80 | 21 | 0 | 0 | 0 | |
| 28/08/2025 |
21.80
|
4,100 | 21.80 | 21.80 | 21.50 | 0 | 0 | 0 | |
| 27/08/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 26/08/2025 |
22.50
|
1,400 | 22.50 | 22.50 | 20.30 | 0 | 0 | 0 | |
| 25/08/2025 |
22.50
|
300 | 22 | 22.50 | 22 | 0 | 0 | 0 | |
| 22/08/2025 |
21
|
28,100 | 20 | 21.80 | 19.80 | 400 | 400 | 0 | |
| 21/08/2025 |
21.90
|
600 | 23.30 | 23.30 | 21 | 0 | 0 | 0 | |
| 20/08/2025 |
21.90
|
19,500 | 22 | 23.90 | 20.50 | 0 | 0 | 0 | |
| 19/08/2025 |
22.40
|
8,700 | 21.50 | 22.90 | 21.50 | 0 | 0 | 0 | |
| 18/08/2025 |
20.90
|
55,200 | 19.40 | 20.90 | 19.30 | 200 | 0 | 0.0 | |
| 15/08/2025 |
19
|
6,600 | 18.60 | 19.10 | 18.50 | 0 | 0 | 0 | |
| 14/08/2025 |
19
|
14,300 | 18.80 | 19 | 18.80 | 0 | 100 | -0.0 | |
| 13/08/2025 |
18.80
|
3,700 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 | |
| 12/08/2025 |
18.80
|
12,600 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 | |
| 11/08/2025 |
18.70
|
15,300 | 18.30 | 19 | 18.30 | 100 | 600 | -0.0 | |
| 08/08/2025 |
18.30
|
10,100 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 07/08/2025 |
18.20
|
17,000 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
| 06/08/2025 |
18.20
|
1,900 | 17 | 18.40 | 17 | 0 | 0 | 0 | |
| 05/08/2025 |
17.90
|
1,000 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 04/08/2025 |
18.10
|
3,300 | 18 | 18.10 | 17.40 | 0 | 0 | 0 | |
| 01/08/2025 |
18.50
|
300 | 18.50 | 18.50 | 18.50 | 0 | 300 | -0.0 | |
| 31/07/2025 |
17.40
|
700 | 18.70 | 18.70 | 17.40 | 0 | 0 | 0 | |
| 30/07/2025 |
17.20
|
12,400 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/07/2025 |
18.60
|
10,000 | 18.30 | 18.80 | 18.20 | 0 | 0 | 0 | |
| 28/07/2025 |
18.30
|
7,300 | 17.50 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 25/07/2025 |
17.50
|
3,200 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 | |
| 24/07/2025: Cổ tức tiền mặt tỉ lệ: 1.35% | |||||||||
| 24/07/2025 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 23/07/2025 |
18.17
|
11,000 | 17.87 | 18.26 | 16.87 | 1,000 | 0 | 0.0 | |
| 22/07/2025 |
17.87
|
13,500 | 17.77 | 17.87 | 17.77 | 0 | 100 | -0.0 | |
| 21/07/2025 |
17.87
|
3,000 | 19.36 | 19.75 | 19.36 | 0 | 0 | 0 | |
| 18/07/2025 |
19.75
|
900 | 17.07 | 19.75 | 17.07 | 0 | 0 | 0 | |
| 17/07/2025 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 16/07/2025 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |