| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
-0.30 | -2% | 21,900 | 400 | 0.0 |
14.50
15.10
14.70
|
|
2 tháng
(2025-05-26) |
-0.10 | -0.68% | 52,200 | 800 | 0.0 |
14.50
15.50
14.70
|
|
3 tháng
(2025-04-28) |
-0.35 | -2.35% | 172,400 | 800 | 0.0 |
14.50
16.24
14.70
|
|
6 tháng
(2025-02-03) |
1.93 | 15.09% | 421,408 | 0 | -0.0 |
12.59
16.24
14.70
|
|
12 tháng
(2024-07-30) |
3.39 | 29.94% | 472,586 | 0 | -0.0 |
9.76
16.24
14.70
|
|
24 tháng
(2023-08-07) |
3.84 | 35.37% | 500,596 | 0 | -0.0 |
9.76
16.24
14.70
|
|
36 tháng
(2022-08-10) |
0.55 | 3.85% | 537,800 | 0 | -0.0 |
5.44
16.24
14.70
|
|
60 tháng
(2020-08-20) |
7.25 | 97.36% | 696,394 | 0 | -0.0 |
5.44
16.24
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
14.70
|
2,600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/07/2025 |
14.70
|
800 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 | |
| 23/07/2025 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 22/07/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 21/07/2025 |
14.50
|
5,600 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 18/07/2025 |
14.70
|
1,400 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 15/07/2025 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/07/2025 |
14.70
|
400 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 11/07/2025 |
14.50
|
1,700 | 14.60 | 14.60 | 14.50 | 200 | 0 | 0.0 | |
| 10/07/2025 |
14.50
|
300 | 14.50 | 14.50 | 14.50 | 100 | 0 | 0.0 | |
| 09/07/2025 |
14.50
|
1,000 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/07/2025 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 07/07/2025 |
14.60
|
300 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 | |
| 04/07/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 03/07/2025 |
14.70
|
700 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/07/2025 |
15.10
|
2,300 | 15 | 15.10 | 14.70 | 100 | 0 | 0.0 | |
| 01/07/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 30/06/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/06/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/06/2025 |
15
|
2,100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/06/2025 |
15
|
3,700 | 15.30 | 15.30 | 15 | 0 | 0 | 0 | |
| 24/06/2025 |
15.50
|
7,800 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
| 23/06/2025 |
15
|
1,100 | 14.90 | 15 | 14.90 | 0 | 0 | 0 | |
| 20/06/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/06/2025 |
14.80
|
700 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 18/06/2025 |
14.80
|
500 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/06/2025 |
14.80
|
7,100 | 15 | 15 | 14.70 | 0 | 0 | 0 | |
| 16/06/2025 |
14.80
|
1,800 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/06/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 12/06/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 11/06/2025 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 10/06/2025 |
14.70
|
600 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/06/2025 |
14.70
|
600 | 14.80 | 14.80 | 14.70 | 200 | 0 | 0.0 | |
| 06/06/2025 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 05/06/2025 |
14.70
|
600 | 15.10 | 15.10 | 14.70 | 0 | 0 | 0 | |
| 04/06/2025 |
15
|
5,400 | 15 | 15.30 | 15 | 0 | 0 | 0 | |
| 03/06/2025 |
14.90
|
1,300 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 02/06/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 30/05/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 29/05/2025 |
14.60
|
500 | 14.70 | 14.70 | 14.60 | 200 | 0 | 0 | |
| 28/05/2025 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 27/05/2025 |
14.80
|
700 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 26/05/2025 |
14.80
|
200 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 | |
| 23/05/2025 |
14.60
|
4,200 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 22/05/2025 |
14.80
|
1,000 | 14.40 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 21/05/2025 |
14.60
|
4,000 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 20/05/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 19/05/2025 |
14.60
|
1,300 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
| 16/05/2025 |
14.70
|
600 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
| 15/05/2025 |
15
|
1,900 | 14.50 | 15.20 | 14.50 | 0 | 0 | 0 | |
| 14/05/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 13/05/2025 |
14.60
|
2,700 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 12/05/2025 |
14.50
|
1,500 | 14.70 | 14.80 | 14.50 | 0 | 0 | 0 | |
| 09/05/2025 |
14.80
|
11,400 | 14.80 | 14.80 | 14.40 | 0 | 0 | 0 | |
| 08/05/2025 |
14.60
|
7,200 | 14.80 | 15 | 14.60 | 0 | 0 | 0 | |
| 07/05/2025 |
15
|
5,500 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 | |
| 06/05/2025 |
15.20
|
28,900 | 15.50 | 15.60 | 14.50 | 0 | 0 | 0 | |
| 05/05/2025: Cổ tức tiền mặt tỉ lệ: 15.6% | |||||||||
| 05/05/2025 |
15.20
|
4,900 | 15.90 | 15.90 | 14.20 | 0 | 0 | 0 | |
| 29/04/2025 |
16.24
|
36,900 | 15.24 | 16.33 | 15.24 | 0 | 0 | 0 | |
| 28/04/2025 |
15.05
|
8,100 | 15.15 | 15.15 | 14.96 | 0 | 0 | 0 | |
| 25/04/2025 |
15.05
|
9,200 | 15.05 | 15.24 | 15.05 | 0 | 0 | 0 | |
| 24/04/2025 |
15.05
|
1,700 | 14.87 | 15.05 | 14.87 | 0 | 0 | 0 | |
| 23/04/2025 |
14.87
|
2,100 | 14.87 | 14.87 | 14.69 | 0 | 0 | 0 | |
| 22/04/2025 |
14.42
|
8,100 | 14.60 | 14.60 | 14.42 | 0 | 0 | 0 | |
| 21/04/2025 |
14.87
|
2,400 | 14.87 | 14.87 | 14.78 | 0 | 0 | 0 | |
| 18/04/2025 |
14.78
|
3,400 | 15.05 | 15.15 | 14.60 | 0 | 0 | 0 | |
| 17/04/2025 |
14.69
|
2,400 | 14.32 | 14.69 | 14.32 | 0 | 0 | 0 | |
| 16/04/2025 |
14.60
|
8,000 | 14.96 | 14.96 | 14.32 | 0 | 0 | 0 | |
| 15/04/2025 |
14.96
|
3,600 | 14.51 | 14.96 | 14.51 | 0 | 0 | 0 | |
| 14/04/2025 |
14.51
|
9,600 | 14.23 | 14.51 | 14.23 | 0 | 0 | 0 | |
| 11/04/2025 |
14.78
|
1,300 | 14.60 | 14.78 | 14.32 | 0 | 0 | 0 | |
| 10/04/2025 |
14.96
|
4,500 | 15.05 | 15.05 | 14.96 | 0 | 0 | 0 | |
| 09/04/2025 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 08/04/2025 |
13.69
|
1,000 | 13.87 | 13.87 | 13.69 | 0 | 0 | 0 | |
| 04/04/2025 |
14.05
|
800 | 14.14 | 14.14 | 13.96 | 0 | 0 | 0 | |
| 03/04/2025 |
13.69
|
6,600 | 14.78 | 14.78 | 13.69 | 0 | 0 | 0 | |
| 02/04/2025 |
15.05
|
10,600 | 14.87 | 15.05 | 14.78 | 0 | 0 | 0 | |
| 01/04/2025 |
15.05
|
100 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 31/03/2025 |
14.78
|
4,000 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 28/03/2025 |
14.87
|
800 | 14.96 | 14.96 | 14.87 | 0 | 0 | 0 | |
| 27/03/2025 |
14.78
|
11,500 | 15.05 | 15.05 | 14.78 | 0 | 0 | 0 | |
| 26/03/2025 |
15.05
|
6,800 | 15.33 | 15.60 | 14.87 | 0 | 0 | 0 | |
| 25/03/2025 |
15.15
|
6,900 | 14.78 | 15.15 | 14.60 | 0 | 0 | 0 | |
| 24/03/2025 |
15.05
|
1,600 | 14.96 | 15.05 | 14.78 | 0 | 0 | 0 | |
| 21/03/2025 |
15.51
|
1,200 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 20/03/2025 |
15.51
|
1,900 | 15.42 | 15.51 | 15.42 | 0 | 0 | 0 | |
| 19/03/2025 |
15.51
|
5,800 | 14.87 | 15.51 | 14.87 | 0 | 0 | 0 | |
| 18/03/2025 |
14.96
|
3,900 | 14.78 | 14.96 | 14.78 | 0 | 0 | 0 | |
| 17/03/2025 |
14.69
|
700 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 14/03/2025 |
14.69
|
10,900 | 14.69 | 14.69 | 14.60 | 0 | 0 | 0 | |
| 13/03/2025 |
14.60
|
2,700 | 14.69 | 14.69 | 14.60 | 0 | 0 | 0 | |
| 12/03/2025 |
14.78
|
4,800 | 14.60 | 14.78 | 14.60 | 0 | 0 | 0 | |
| 11/03/2025 |
14.69
|
10,900 | 14.60 | 14.69 | 14.60 | 0 | 0 | 0 | |
| 10/03/2025 |
14.78
|
10,300 | 14.60 | 14.78 | 14.60 | 0 | 0 | 0 | |
| 07/03/2025 |
14.60
|
1,900 | 14.69 | 14.69 | 14.60 | 0 | 500 | -0.0 | |
| 06/03/2025 |
14.87
|
500 | 14.60 | 14.87 | 14.51 | 0 | 0 | 0 | |
| 05/03/2025 |
14.69
|
300 | 14.78 | 14.78 | 14.69 | 0 | 0 | 0 | |
| 04/03/2025 |
14.60
|
1,900 | 14.96 | 14.96 | 14.60 | 0 | 0 | 0 | |