| 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) |
4.40 | 20.18% | 21,300 | 0 | 0 |
21.80
27
22.40
|
|
2 tháng
(2026-08-10) |
4.89 | 22.95% | 26,900 | 0 | 0 |
21.31
27
22.40
|
|
3 tháng
(2026-07-10) |
5.96 | 29.42% | 64,900 | 0 | 0 |
19.08
27
22.40
|
|
6 tháng
(2026-04-13) |
5.86 | 28.81% | 76,000 | 0 | 0 |
12.20
27
22.40
|
|
12 tháng
(2025-10-13) |
6.83 | 35.25% | 220,000 | 0 | 0 |
12.20
27
22.40
|
|
24 tháng
(2024-10-18) |
6.56 | 33.37% | 257,572 | 0 | 0 |
12.20
28.25
22.40
|
|
36 tháng
(2023-10-24) |
3.69 | 16.41% | 340,719 | 0 | 0 |
12.20
43.78
22.40
|
|
60 tháng
(2021-11-03) |
4.95 | 23.30% | 615,172 | 0 | 0 |
12.20
58.27
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
20.44
|
100 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 18/08/2025 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 15/08/2025 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 14/08/2025 |
20.49
|
600 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 13/08/2025 |
24.04
|
600 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 12/08/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 11/08/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 08/08/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 07/08/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 06/08/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 05/08/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 04/08/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 01/08/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 31/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 30/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 29/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 28/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 25/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 24/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 23/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 22/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 21/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 18/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 17/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 16/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 15/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 14/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 11/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 10/07/2025 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 09/07/2025 |
23.29
|
200 | 26.38 | 26.38 | 23.29 | 0 | 0 | 0 | |
| 08/07/2025 |
23.39
|
100 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 07/07/2025 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 04/07/2025 |
19.74
|
0 | 19.74 | 19.74 | 19.74 | 0 | 0 | 0 | |
| 03/07/2025 |
20.77
|
200 | 18.71 | 20.77 | 18.71 | 0 | 0 | 0 | |
| 02/07/2025 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 01/07/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 30/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 27/06/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 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
|
800 | 16.84 | 17.31 | 16.84 | 0 | 0 | 0 | |
| 23/06/2025 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 20/06/2025 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 19/06/2025 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 18/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 17/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 16/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 13/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 12/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 11/06/2025 |
15.62
|
200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 10/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 09/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 06/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 05/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 04/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 03/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 02/06/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 30/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 29/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 28/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 27/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 26/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 23/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 22/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 21/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 20/05/2025 |
15.62
|
2,200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 19/05/2025 |
15.62
|
1,000 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 16/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 15/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 14/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 13/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 12/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 09/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 08/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 07/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 06/05/2025 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 05/05/2025 |
15.15
|
2,700 | 16.37 | 16.37 | 15.15 | 0 | 0 | 0 | |
| 29/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 28/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 25/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 24/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 23/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 22/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 21/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 18/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 17/04/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 16/04/2025 |
17.12
|
101 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 15/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 14/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 11/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 10/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 09/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 08/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 04/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 03/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 02/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 01/04/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 31/03/2025 |
20.11
|
101 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 28/03/2025 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 27/03/2025 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |