| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0 | 0% | 0 | 0 | 0 |
21
21
21
|
|
2 tháng
(2025-10-17) |
1.30 | 6.60% | 800 | 0 | 0 |
19.70
21
21
|
|
3 tháng
(2025-09-17) |
1.50 | 7.69% | 1,300 | 0 | 0 |
19.50
21
21
|
|
6 tháng
(2025-06-19) |
2.78 | 15.23% | 41,800 | 200 | 0.0 |
15.30
26.50
21
|
|
12 tháng
(2024-12-23) |
3.43 | 19.50% | 68,703 | 200 | 0.0 |
15.06
26.50
21
|
|
24 tháng
(2023-12-27) |
7.21 | 52.26% | 123,575 | 200 | 0.0 |
10.39
26.50
21
|
|
36 tháng
(2023-01-03) |
11.90 | 130.81% | 240,215 | 200 | 0.0 |
8.55
26.50
21
|
|
60 tháng
(2021-01-11) |
8.60 | 69.32% | 283,463 | 282 | 0.0 |
6.92
26.50
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/07/2025 |
23
|
700 | 26.50 | 26.50 | 23 | 0 | 0 | 0 | |
| 22/07/2025 |
26.50
|
2,900 | 23.71 | 26.69 | 23.71 | 0 | 0 | 0 | |
| 21/07/2025 |
23.71
|
2,600 | 22.78 | 23.71 | 22.78 | 0 | 0 | 0 | |
| 18/07/2025 |
22.59
|
800 | 22.32 | 22.59 | 22.32 | 0 | 0 | 0 | |
| 17/07/2025 |
22.04
|
1,700 | 21.94 | 22.13 | 21.85 | 0 | 0 | 0 | |
| 16/07/2025 |
21.85
|
900 | 21.66 | 22.04 | 21.66 | 0 | 0 | 0 | |
| 15/07/2025 |
21.39
|
800 | 21.85 | 21.85 | 21.39 | 0 | 0 | 0 | |
| 14/07/2025 |
22.32
|
2,100 | 19.99 | 22.32 | 19.90 | 0 | 0 | 0 | |
| 11/07/2025 |
19.99
|
2,900 | 19.25 | 20.46 | 19.25 | 0 | 0 | 0 | |
| 10/07/2025 |
19.15
|
9,700 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 09/07/2025 |
19.15
|
700 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 08/07/2025 |
19.15
|
600 | 19.25 | 19.25 | 19.15 | 0 | 0 | 0 | |
| 07/07/2025 |
19.15
|
500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 04/07/2025 |
19.15
|
200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 03/07/2025 |
19.06
|
200 | 19.15 | 19.15 | 19.06 | 0 | 0 | 0 | |
| 02/07/2025 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 01/07/2025 |
19.06
|
200 | 19.25 | 19.25 | 19.06 | 0 | 0 | 0 | |
| 30/06/2025 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 27/06/2025 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 26/06/2025 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 25/06/2025 |
19.06
|
200 | 19.43 | 19.43 | 19.06 | 0 | 0 | 0 | |
| 24/06/2025 |
19.53
|
100 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 23/06/2025 |
18.97
|
300 | 18.88 | 18.97 | 18.88 | 0 | 0 | 0 | |
| 20/06/2025 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 19/06/2025 |
18.22
|
2,900 | 19.53 | 20.46 | 18.22 | 0 | 0 | 0 | |
| 18/06/2025 |
20.36
|
800 | 18.60 | 20.46 | 18.60 | 0 | 0 | 0 | |
| 17/06/2025 |
18.13
|
9,400 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 16/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 13/06/2025 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 12/06/2025 |
18.13
|
200 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 11/06/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 10/06/2025 |
18.13
|
200 | 17.95 | 18.13 | 17.95 | 0 | 0 | 0 | |
| 09/06/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/06/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/06/2025 |
17.95
|
700 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/06/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 03/06/2025 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 02/06/2025 |
17.95
|
600 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 30/05/2025 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 29/05/2025 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 28/05/2025 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 27/05/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 26/05/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/05/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/05/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/05/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/05/2025 |
17.67
|
400 | 17.67 | 17.67 | 15.81 | 0 | 0 | 0 | |
| 19/05/2025 |
17.67
|
600 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 16/05/2025 |
17.67
|
600 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 15/05/2025 |
17.67
|
600 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 14/05/2025 |
17.67
|
1,200 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 13/05/2025 |
17.67
|
300 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 12/05/2025 |
17.67
|
800 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 09/05/2025 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 08/05/2025 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 07/05/2025 |
17.67
|
200 | 20.08 | 20.08 | 17.67 | 0 | 0 | 0 | |
| 06/05/2025 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 05/05/2025 |
17.67
|
1,200 | 17.67 | 17.67 | 17.39 | 0 | 0 | 0 | |
| 29/04/2025 |
20.46
|
0 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
| 28/04/2025 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
| 25/04/2025 |
17.67
|
600 | 19.53 | 19.53 | 17.67 | 0 | 0 | 0 | |
| 24/04/2025 |
17.67
|
600 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 23/04/2025 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 22/04/2025 |
18.04
|
400 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 21/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 18/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 17/04/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 16/04/2025 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/04/2025 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 14/04/2025 |
18.78
|
100 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 11/04/2025 |
15.81
|
300 | 16.74 | 16.74 | 15.81 | 0 | 0 | 0 | |
| 10/04/2025 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 09/04/2025 |
16.27
|
300 | 18.13 | 18.13 | 16.27 | 0 | 0 | 0 | |
| 08/04/2025 |
16.18
|
700 | 20.74 | 20.74 | 16.18 | 0 | 0 | 0 | |
| 04/04/2025 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 03/04/2025 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 02/04/2025 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 01/04/2025 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 31/03/2025 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 28/03/2025 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 27/03/2025 |
21.20
|
200 | 23.25 | 23.25 | 21.20 | 0 | 0 | 0 | |
| 26/03/2025 |
21.94
|
600 | 19.34 | 22.13 | 19.34 | 0 | 0 | 0 | |
| 25/03/2025 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 24/03/2025 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 21/03/2025 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 20/03/2025 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 19/03/2025 |
15.34
|
100 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 18/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 17/03/2025 |
17.67
|
1,400 | 18.13 | 18.13 | 17.67 | 0 | 0 | 0 | |
| 14/03/2025 |
18.13
|
200 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 13/03/2025 |
18.13
|
200 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 12/03/2025 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 11/03/2025 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 10/03/2025 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 07/03/2025 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 06/03/2025 |
18.13
|
400 | 20.46 | 20.46 | 18.13 | 0 | 0 | 0 | |
| 05/03/2025 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 04/03/2025 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |