| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-08-19) |
1.50 | 9.09% | 11,500 | 100 | 0.0 |
16.50
18
17.20
|
|
2 tháng
(2025-07-21) |
1 | 5.88% | 23,500 | 300 | 0.0 |
15.80
18
17.20
|
|
3 tháng
(2025-06-20) |
0.79 | 4.57% | 39,100 | -800 | -0.0 |
15.80
18
17.20
|
|
6 tháng
(2025-03-24) |
2.46 | 15.84% | 85,100 | -3,300 | -0.1 |
14.98
18
17.20
|
|
12 tháng
(2024-09-23) |
2.18 | 13.79% | 148,400 | -2,400 | -0.0 |
14.52
19.73
17.20
|
|
24 tháng
(2023-09-29) |
2.92 | 19.34% | 263,927 | -3,600 | -0.1 |
14.48
19.73
17.20
|
|
36 tháng
(2022-10-04) |
0.24 | 1.33% | 401,238 | -70,900 | -1.3 |
13.73
20.43
17.20
|
|
60 tháng
(2020-10-14) |
6.87 | 61.75% | 1,184,896 | -34,300 | -0.4 |
11.13
26.31
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2025 |
17.20
|
5,000 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
| 17/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/09/2025 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/09/2025 |
18
|
3,200 | 18 | 18 | 18 | 0 | 200 | -0.0 | |
| 05/09/2025 |
18
|
5,600 | 17.60 | 18 | 17.60 | 200 | 0 | 0.0 | |
| 04/09/2025 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0.0 | |
| 03/09/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 29/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 28/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 27/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 26/08/2025 |
16.90
|
1,600 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 25/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/08/2025 |
16.90
|
1,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 21/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 20/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 19/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 18/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 15/08/2025 |
16.50
|
3,600 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 | |
| 14/08/2025 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 13/08/2025 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 12/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 11/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 08/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 07/08/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/08/2025 |
16.50
|
300 | 16.40 | 16.50 | 16.40 | 200 | 0 | 0.0 | |
| 05/08/2025 |
16.30
|
500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 04/08/2025 |
16.50
|
2,000 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 01/08/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 31/07/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 30/07/2025 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 29/07/2025 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/07/2025 |
16
|
1,800 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
| 25/07/2025 |
16
|
500 | 14.30 | 16 | 14.30 | 0 | 0 | 0 | |
| 24/07/2025 |
15.80
|
600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 23/07/2025 |
16.80
|
400 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 22/07/2025 |
16.80
|
1,000 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 | |
| 21/07/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 21/07/2025 |
17
|
700 | 17.40 | 17.40 | 16 | 0 | 0 | 0 | |
| 18/07/2025 |
17.40
|
200 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 17/07/2025 |
17.59
|
800 | 17.68 | 17.68 | 17.59 | 0 | 0 | 0 | |
| 16/07/2025 |
17.49
|
3,500 | 17.49 | 17.59 | 17.49 | 0 | 700 | -0.0 | |
| 15/07/2025 |
17.49
|
1,800 | 17.12 | 17.59 | 17.12 | 0 | 500 | -0.0 | |
| 14/07/2025 |
17.12
|
900 | 17.31 | 17.31 | 17.12 | 0 | 0 | 0 | |
| 11/07/2025 |
16.75
|
700 | 17.21 | 17.21 | 16.47 | 0 | 0 | 0 | |
| 10/07/2025 |
17.21
|
1,000 | 17.21 | 17.31 | 17.21 | 0 | 0 | 0 | |
| 09/07/2025 |
17.21
|
700 | 17.12 | 17.21 | 17.12 | 0 | 0 | 0 | |
| 08/07/2025 |
16.84
|
3,200 | 16.66 | 16.93 | 16.66 | 0 | 0 | 0 | |
| 07/07/2025 |
16.75
|
2,100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 04/07/2025 |
16.47
|
300 | 16.28 | 16.47 | 16.28 | 0 | 0 | 0 | |
| 03/07/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 02/07/2025 |
17.21
|
200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 01/07/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 30/06/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 27/06/2025 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 100 | 0 | 0.0 | |
| 26/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 25/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 24/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 23/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 20/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 19/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 18/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 17/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 16/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 13/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 12/06/2025 |
17.21
|
400 | 17.21 | 17.21 | 17.21 | 400 | 0 | 0.0 | |
| 11/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 10/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 09/06/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 100 | 0 | 0.0 | |
| 06/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 05/06/2025 |
17.21
|
900 | 17.59 | 17.59 | 17.21 | 0 | 0 | 0 | |
| 04/06/2025 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 03/06/2025 |
17.59
|
3,700 | 17.68 | 17.68 | 16.00 | 0 | 0 | 0 | |
| 02/06/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 30/05/2025 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 29/05/2025 |
17.68
|
600 | 16.93 | 17.68 | 16.93 | 0 | 0 | 0 | |
| 28/05/2025 |
16.28
|
1,000 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 27/05/2025 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 26/05/2025 |
15.35
|
5,000 | 15.82 | 15.82 | 15.35 | 0 | 0 | 0 | |
| 23/05/2025 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 22/05/2025 |
16.28
|
300 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 21/05/2025 |
16.28
|
4,900 | 15.82 | 15.82 | 15.82 | 0 | 4,400 | -0.1 | |
| 20/05/2025 |
17.21
|
3,400 | 16.19 | 17.21 | 16.19 | 0 | 0 | 0 | |
| 19/05/2025 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 16/05/2025 |
15.82
|
300 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 15/05/2025 |
16.56
|
300 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 14/05/2025 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 13/05/2025 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 12/05/2025 |
16.00
|
2,000 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 09/05/2025 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
| 08/05/2025 |
15.91
|
200 | 14.79 | 15.91 | 14.79 | 0 | 0 | 0 | |
| 07/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 06/05/2025 |
16.19
|
0 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 05/05/2025 |
16.19
|
200 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 29/04/2025 |
15.45
|
1,600 | 15.35 | 15.45 | 15.35 | 700 | 0 | 0.0 | |
| 28/04/2025 |
15.35
|
400 | 15.35 | 15.73 | 15.35 | 400 | 0 | 0.0 | |
| 25/04/2025 |
15.17
|
500 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |