| 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) |
-0.70 | -2.89% | 5,000 | -100 | 0.0 |
22.50
24.20
22.50
|
|
2 tháng
(2026-08-10) |
-0.50 | -2.08% | 10,700 | -900 | 0.0 |
22.50
24.20
22.50
|
|
3 tháng
(2026-07-10) |
1.10 | 4.91% | 18,600 | -900 | 0.0 |
22.40
25.60
22.50
|
|
6 tháng
(2026-04-13) |
0 | 0% | 39,300 | -900 | 0.0 |
20.80
25.60
22.50
|
|
12 tháng
(2025-10-13) |
4.60 | 24.34% | 205,000 | -1,400 | 0.0 |
18.20
27
22.50
|
|
24 tháng
(2024-10-18) |
5.76 | 32.44% | 640,203 | 17,200 | 0.4 |
15.35
27
22.50
|
|
36 tháng
(2023-10-24) |
9.14 | 63.62% | 951,100 | 31,300 | 0.6 |
11.75
27
22.50
|
|
60 tháng
(2021-11-03) |
10.15 | 76% | 1,361,435 | 95,900 | 1.7 |
11.17
27
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
17.34
|
7,400 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 18/08/2025 |
17.34
|
1,500 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 15/08/2025 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 14/08/2025 |
17.34
|
100 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 13/08/2025 |
17.81
|
100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 12/08/2025 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 11/08/2025 |
17.81
|
200 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 08/08/2025 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 07/08/2025 |
17.81
|
3,800 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 06/08/2025 |
17.81
|
1,400 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 05/08/2025 |
17.81
|
3,100 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
| 04/08/2025 |
17.34
|
14,800 | 17.53 | 18.56 | 17.34 | 0 | 0 | 0 | |
| 01/08/2025 |
17.53
|
4,900 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 31/07/2025 |
17.53
|
5,400 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 30/07/2025 |
17.34
|
15,000 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 | |
| 29/07/2025 |
17.62
|
5,000 | 17.34 | 17.62 | 17.34 | 0 | 0 | 0 | |
| 28/07/2025 |
17.62
|
7,800 | 17.62 | 17.62 | 17.53 | 0 | 0 | 0 | |
| 25/07/2025 |
17.72
|
5,100 | 17.44 | 17.72 | 17.44 | 0 | 0 | 0 | |
| 24/07/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 23/07/2025 |
17.34
|
2,500 | 17.44 | 17.44 | 17.34 | 0 | 0 | 0 | |
| 22/07/2025 |
17.44
|
500 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 21/07/2025 |
17.72
|
1,900 | 17.44 | 17.72 | 17.25 | 0 | 0 | 0 | |
| 18/07/2025 |
17.44
|
1,500 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 17/07/2025 |
17.44
|
1,600 | 17.34 | 17.44 | 17.34 | 0 | 0 | 0 | |
| 16/07/2025 |
17.44
|
300 | 17.25 | 17.44 | 17.25 | 0 | 0 | 0 | |
| 15/07/2025 |
17.25
|
300 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 14/07/2025 |
17.34
|
6,800 | 17.34 | 17.34 | 16.87 | 0 | 0 | 0 | |
| 11/07/2025 |
17.34
|
1,500 | 16.97 | 17.44 | 16.97 | 0 | 0 | 0 | |
| 10/07/2025 |
16.87
|
6,000 | 17.62 | 17.62 | 16.87 | 0 | 0 | 0 | |
| 09/07/2025 |
17.72
|
11,000 | 16.87 | 17.72 | 16.87 | 0 | 0 | 0 | |
| 08/07/2025 |
17.72
|
500 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 07/07/2025 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 04/07/2025 |
17.53
|
300 | 17.72 | 17.72 | 17.53 | 0 | 0 | 0 | |
| 03/07/2025 |
17.34
|
300 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 | |
| 02/07/2025 |
17.34
|
8,600 | 17.25 | 17.34 | 17.25 | 0 | 0 | 0 | |
| 01/07/2025 |
17.25
|
3,100 | 17.16 | 17.25 | 17.16 | 0 | 0 | 0 | |
| 30/06/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 27/06/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 26/06/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 25/06/2025 |
17.16
|
5,900 | 16.87 | 17.16 | 16.87 | 0 | 0 | 0 | |
| 24/06/2025 |
17.16
|
9,700 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 23/06/2025 |
17.16
|
13,000 | 17.06 | 17.16 | 16.87 | 0 | 0 | 0 | |
| 20/06/2025 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 19/06/2025 |
17.16
|
8,200 | 16.41 | 17.16 | 16.41 | 0 | 0 | 0 | |
| 18/06/2025 |
17.16
|
14,900 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 17/06/2025 |
17.16
|
8,000 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 16/06/2025 |
17.25
|
2,800 | 17.34 | 17.34 | 17.25 | 0 | 0 | 0 | |
| 13/06/2025 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 12/06/2025 |
17.34
|
7,000 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 11/06/2025 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 10/06/2025 |
17.34
|
100 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 09/06/2025 |
17.44
|
7,300 | 17.72 | 17.72 | 16.87 | 0 | 0 | 0 | |
| 06/06/2025 |
16.78
|
400 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 05/06/2025 |
16.22
|
1,100 | 17.81 | 17.81 | 16.22 | 0 | 0 | 0 | |
| 04/06/2025 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 03/06/2025 |
18.19
|
7,900 | 18.28 | 18.28 | 17.91 | 0 | 0 | 0 | |
| 02/06/2025 |
18.09
|
5,200 | 18.37 | 18.37 | 17.81 | 0 | 0 | 0 | |
| 30/05/2025 |
18.37
|
1,000 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 29/05/2025 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 28/05/2025 |
18.37
|
8,600 | 18.28 | 18.37 | 18.28 | 0 | 0 | 0 | |
| 27/05/2025 |
18.28
|
11,500 | 18.37 | 18.37 | 18.28 | 0 | 0 | 0 | |
| 26/05/2025 |
18.37
|
8,800 | 18.47 | 18.47 | 18.37 | 0 | 0 | 0 | |
| 23/05/2025 |
18.47
|
4,800 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
| 22/05/2025 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 21/05/2025 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 20/05/2025 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 19/05/2025 |
18.66
|
7,600 | 19.78 | 19.78 | 18.66 | 0 | 0 | 0 | |
| 16/05/2025 |
19.59
|
100 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 15/05/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 14/05/2025 |
17.44
|
2,000 | 19.78 | 19.78 | 17.44 | 0 | 0 | 0 | |
| 13/05/2025 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 12/05/2025 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 09/05/2025 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 08/05/2025 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 07/05/2025: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 07/05/2025 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 06/05/2025 |
19.78
|
20,100 | 19.78 | 19.78 | 19.78 | 0 | 100 | 0.0 | |
| 05/05/2025 |
19.33
|
28,700 | 18.43 | 19.33 | 18.43 | 8,000 | 0 | 0.2 | |
| 29/04/2025 |
18.70
|
4,700 | 16.27 | 18.88 | 16.27 | 2,300 | 100 | 0.0 | |
| 28/04/2025 |
17.98
|
5,500 | 18.61 | 18.61 | 17.17 | 0 | 0 | 0 | |
| 25/04/2025 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 24/04/2025 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 23/04/2025 |
16.36
|
100 | 16.36 | 16.36 | 16.36 | 0 | 100 | 0.0 | |
| 22/04/2025 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 21/04/2025 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 100 | 0.0 | |
| 18/04/2025 |
17.98
|
2,000 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 17/04/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 16/04/2025 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 15/04/2025 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 100 | 0.0 | |
| 14/04/2025 |
17.98
|
500 | 18.16 | 18.16 | 17.98 | 0 | 0 | 0 | |
| 11/04/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 10/04/2025 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 09/04/2025 |
17.53
|
1,100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 08/04/2025 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 0 | 100 | 0.0 | |
| 04/04/2025 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 03/04/2025 |
17.08
|
400 | 18.07 | 18.07 | 17.08 | 0 | 0 | 0 | |
| 02/04/2025 |
18.07
|
10,100 | 18.07 | 18.07 | 17.98 | 4,400 | 0 | 0.1 | |
| 01/04/2025 |
17.98
|
9,500 | 18.07 | 18.07 | 17.98 | 2,000 | 0 | 0.0 | |
| 31/03/2025 |
17.98
|
4,500 | 17.98 | 18.88 | 17.98 | 2,000 | 0 | 0.0 | |
| 28/03/2025 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
| 27/03/2025 |
17.98
|
4,800 | 17.98 | 17.98 | 17.98 | 2,000 | 0 | 0.0 | |