Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.50 | 2.56% | 27,800 | 0 | 0 |
18.60
20.60
20
|
2 tháng
(2025-05-26) |
0.80 | 4.17% | 122,100 | 0 | 0 |
18.50
23.60
20
|
3 tháng
(2025-04-24) |
-1.50 | -6.98% | 131,400 | 0 | 0 |
18.50
23.60
20
|
6 tháng
(2025-01-24) |
0.21 | 1.08% | 150,598 | -1,350 | -0.0 |
18.50
23.60
20
|
12 tháng
(2024-07-29) |
0.59 | 3.02% | 217,145 | -1,350 | -0.0 |
18.20
23.60
20
|
24 tháng
(2023-08-03) |
4.41 | 28.25% | 443,201 | -15,727 | -0.3 |
14.81
23.60
20
|
36 tháng
(2022-08-08) |
3.54 | 21.50% | 616,340 | -15,727 | -0.3 |
11.74
23.60
20
|
60 tháng
(2020-08-18) |
11.98 | 149.26% | 1,324,760 | -91,547 | -1.4 |
7.16
23.60
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
22/07/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
21/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
18/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
17/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
16/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
15/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
14/07/2025 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
11/07/2025 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
10/07/2025 |
20.10
|
2,500 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
09/07/2025 |
20.60
|
300 | 20 | 20.60 | 20 | 0 | 0 | 0 | |
08/07/2025 |
20.40
|
800 | 20 | 20.40 | 20 | 0 | 0 | 0 | |
07/07/2025 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
04/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
03/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
02/07/2025 |
20
|
20,800 | 20 | 20 | 20 | 0 | 0 | 0 | |
01/07/2025 |
20
|
300 | 20 | 20 | 20 | 0 | 0 | 0 | |
30/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
27/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
26/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
25/06/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
24/06/2025 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
23/06/2025 |
19.50
|
2,600 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
20/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
19/06/2025 |
19.60
|
4,300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
18/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
17/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
16/06/2025 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
13/06/2025 |
19.60
|
200 | 19.50 | 19.60 | 19.50 | 0 | 0 | 0 | |
12/06/2025 |
19.50
|
40,100 | 20 | 20.20 | 19.50 | 0 | 0 | 0 | |
11/06/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
10/06/2025 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
09/06/2025 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
06/06/2025 |
18.50
|
3,900 | 19 | 19 | 18.50 | 0 | 0 | 0 | |
05/06/2025 |
19.60
|
4,700 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 | |
04/06/2025 |
21.30
|
20,200 | 24.50 | 25.10 | 21.30 | 0 | 0 | 0 | |
03/06/2025 |
23.60
|
1,100 | 21.60 | 23.60 | 21.60 | 0 | 0 | 0 | |
02/06/2025 |
21.50
|
16,900 | 19.90 | 21.60 | 19.90 | 0 | 0 | 0 | |
30/05/2025 |
19.70
|
2,100 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 | |
29/05/2025 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
28/05/2025 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
27/05/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
26/05/2025 |
19.20
|
600 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 | |
23/05/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
22/05/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
21/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
20/05/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
19/05/2025 |
19
|
900 | 19 | 19 | 19 | 0 | 0 | 0 | |
16/05/2025 |
18.50
|
600 | 19 | 19 | 18.50 | 0 | 0 | 0 | |
15/05/2025 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
14/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
13/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
12/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
09/05/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
08/05/2025 |
19.50
|
500 | 21.70 | 21.70 | 19.50 | 0 | 0 | 0 | |
07/05/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
06/05/2025 |
20
|
5,200 | 20 | 20 | 20 | 0 | 0 | 0 | |
05/05/2025 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
29/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
28/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
25/04/2025 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 | |
24/04/2025 |
21.50
|
200 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 | |
23/04/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
22/04/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
21/04/2025 |
21.70
|
500 | 21.40 | 21.70 | 21.40 | 0 | 0 | 0 | |
18/04/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
17/04/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
16/04/2025 |
19.80
|
500 | 20.40 | 20.40 | 19.80 | 0 | 0 | 0 | |
15/04/2025 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
14/04/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
11/04/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
10/04/2025 |
21.80
|
200 | 21.90 | 21.90 | 21.80 | 0 | 0 | 0 | |
09/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
08/04/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
04/04/2025 |
20
|
600 | 20 | 20 | 20 | 0 | 0 | 0 | |
03/04/2025 |
21.10
|
600 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
02/04/2025 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 | |
01/04/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
31/03/2025 |
21.40
|
300 | 21.60 | 21.60 | 21.40 | 0 | 22 | -0.0 | |
28/03/2025 |
21.70
|
400 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
27/03/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
26/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/03/2025 |
22
|
900 | 22.60 | 22.60 | 22 | 0 | 28 | -0.0 | |
25/03/2025 |
21.00
|
4,100 | 20.72 | 21.56 | 20.72 | 0 | 0 | 0 | |
24/03/2025 |
20.72
|
700 | 20.53 | 20.72 | 20.53 | 0 | 0 | 0 | |
21/03/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
20/03/2025 |
21.00
|
400 | 21.00 | 21.00 | 19.04 | 0 | 0 | 0 | |
19/03/2025 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
18/03/2025 |
21.65
|
100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
17/03/2025 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
14/03/2025 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
13/03/2025 |
20.91
|
2,700 | 20.25 | 20.91 | 20.25 | 0 | 1,000 | -0.0 | |
12/03/2025 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
11/03/2025 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
10/03/2025 |
19.79
|
1,000 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
07/03/2025 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
06/03/2025 |
19.69
|
500 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
05/03/2025 |
19.60
|
300 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
04/03/2025 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
03/03/2025 |
19.69
|
600 | 20.07 | 20.07 | 19.69 | 0 | 0 | 0 | |
28/02/2025 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 |