| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.50 | -8.33% | 1,800 | 500 | 0.0 |
16.30
18
16.50
|
|
2 tháng
(2026-08-10) |
0.30 | 1.85% | 8,600 | 3,000 | 0.1 |
16.20
18
16.50
|
|
3 tháng
(2026-07-10) |
0.30 | 1.85% | 12,500 | 3,000 | 0.1 |
16.20
18
16.50
|
|
6 tháng
(2026-04-13) |
-1.20 | -6.78% | 48,300 | 3,000 | 0.1 |
15.10
18.50
16.50
|
|
12 tháng
(2025-10-13) |
1.03 | 6.67% | 322,400 | 3,000 | 0.1 |
15.10
20.50
16.50
|
|
24 tháng
(2024-10-18) |
-0.34 | -1.99% | 818,484 | -300 | 0.0 |
14.23
22.06
16.50
|
|
36 tháng
(2023-10-24) |
1.80 | 12.23% | 1,811,215 | -500 | 0.0 |
13.93
22.06
16.50
|
|
60 tháng
(2021-11-03) |
1.71 | 11.57% | 2,126,016 | 2,500 | 0.0 |
12.44
34.70
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 20/08/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 19/08/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 18/08/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 15/08/2025 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 14/08/2025 |
15.84
|
8,100 | 16.21 | 16.21 | 15.84 | 0 | 0 | 0 | |
| 13/08/2025 |
16.31
|
6,200 | 15.84 | 16.31 | 15.84 | 0 | 0 | 0 | |
| 12/08/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 11/08/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 08/08/2025 |
16.77
|
6,500 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 07/08/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 06/08/2025 |
16.77
|
600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 05/08/2025 |
16.77
|
187,000 | 16.68 | 16.77 | 16.68 | 0 | 0 | 0 | |
| 04/08/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 01/08/2025 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 31/07/2025 |
16.77
|
19,000 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 30/07/2025 |
17.24
|
6,000 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 28/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 25/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 24/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 23/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 22/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 21/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 18/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 17/07/2025 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 16/07/2025 |
16.77
|
500 | 15.38 | 16.77 | 15.38 | 0 | 0 | 0 | |
| 15/07/2025 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 14/07/2025 |
16.77
|
300 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 11/07/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 10/07/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 09/07/2025 |
16.87
|
500 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 08/07/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 07/07/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 04/07/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 03/07/2025 |
16.87
|
500 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 02/07/2025 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 01/07/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 30/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 27/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 26/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 25/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 24/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 23/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 20/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 19/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 18/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 17/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 16/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 13/06/2025 |
16.87
|
200 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 12/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 11/06/2025 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 10/06/2025 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 09/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 06/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 05/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 04/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 03/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 02/06/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 30/05/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 29/05/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 28/05/2025 |
19.57
|
0 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 27/05/2025 |
20.03
|
400 | 17.70 | 20.31 | 17.70 | 0 | 0 | 0 | |
| 26/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 23/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 22/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 19/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/05/2025 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/05/2025 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/05/2025 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 09/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/05/2025 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 08/05/2025 |
19.57
|
500 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 07/05/2025 |
19.57
|
200 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
| 06/05/2025 |
22.06
|
2,200 | 19.48 | 22.15 | 19.48 | 0 | 0 | 0 | |
| 05/05/2025 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 29/04/2025 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 28/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 25/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 24/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 23/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 22/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 21/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 18/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 17/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 16/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 15/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 14/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 11/04/2025 |
18.23
|
6,000 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 10/04/2025 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 09/04/2025 |
18.23
|
6,201 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 08/04/2025 |
18.23
|
30,002 | 18.68 | 18.68 | 18.23 | 0 | 0 | 0 | |
| 04/04/2025 |
18.23
|
50,900 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 03/04/2025 |
18.23
|
96,200 | 19.03 | 19.03 | 17.79 | 0 | 0 | 0 | |
| 02/04/2025 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 01/04/2025 |
20.37
|
202 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 31/03/2025 |
19.12
|
200 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |