| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.60 | -3.61% | 2,900 | 0 | 0 |
15.20
16.60
16
|
|
2 tháng
(2026-08-17) |
-1 | -5.88% | 8,200 | 0 | 0 |
14.90
17.50
16
|
|
3 tháng
(2026-07-16) |
-5.79 | -26.57% | 20,500 | 0 | 0 |
14.90
21.79
16
|
|
6 tháng
(2026-04-17) |
-2.95 | -15.56% | 35,700 | 0 | 0 |
14.90
21.79
16
|
|
12 tháng
(2025-10-20) |
-2.95 | -15.56% | 71,700 | 0 | 0 |
14.90
23.68
16
|
|
24 tháng
(2024-10-24) |
0.14 | 0.90% | 299,869 | 0 | 0 |
10.92
23.68
16
|
|
36 tháng
(2023-10-30) |
1.86 | 13.12% | 493,108 | 0 | 0 |
10.92
23.68
16
|
|
60 tháng
(2021-11-09) |
2.16 | 15.61% | 881,919 | -100 | 0.0 |
10.45
23.68
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
15.63
|
100 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 19/08/2025 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 18/08/2025 |
16.96
|
10,100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 15/08/2025 |
19.61
|
400 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 14/08/2025 |
17.24
|
51,500 | 18.00 | 18.00 | 17.05 | 0 | 0 | 0 | |
| 13/08/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/08/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 11/08/2025 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 08/08/2025 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 07/08/2025 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 06/08/2025 |
19.89
|
100 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 05/08/2025 |
18.66
|
800 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 04/08/2025 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 01/08/2025 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 31/07/2025 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 30/07/2025 |
18.66
|
1,400 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 29/07/2025 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 28/07/2025 |
18.76
|
1,700 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 25/07/2025 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 24/07/2025 |
18.95
|
1,500 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 23/07/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/07/2025 |
18.95
|
600 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 22/07/2025 |
18.85
|
7,300 | 18.50 | 18.94 | 18.06 | 0 | 0 | 0 | |
| 21/07/2025 |
18.50
|
600 | 19.21 | 19.21 | 18.50 | 0 | 0 | 0 | |
| 18/07/2025 |
19.21
|
2,300 | 16.91 | 19.21 | 16.91 | 0 | 0 | 0 | |
| 17/07/2025 |
17.18
|
3,200 | 17.62 | 17.62 | 17.18 | 0 | 0 | 0 | |
| 16/07/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 15/07/2025 |
16.74
|
200 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 14/07/2025 |
15.86
|
100 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 11/07/2025 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 10/07/2025 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 09/07/2025 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 08/07/2025 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 07/07/2025 |
15.86
|
2,500 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
| 04/07/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 03/07/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 02/07/2025 |
17.53
|
1,400 | 13.21 | 17.71 | 13.13 | 0 | 0 | 0 | |
| 01/07/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 30/06/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 27/06/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 26/06/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 25/06/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 24/06/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 23/06/2025 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 20/06/2025 |
15.42
|
1,000 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 19/06/2025 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 18/06/2025 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 17/06/2025 |
15.15
|
1,000 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 16/06/2025 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 13/06/2025 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 12/06/2025 |
12.51
|
100 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 11/06/2025 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
| 10/06/2025 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
| 09/06/2025 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
| 06/06/2025 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
| 05/06/2025 |
10.92
|
100 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 | |
| 04/06/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 03/06/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 02/06/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 30/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 29/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 28/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 27/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 26/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 23/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 22/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 21/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 20/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 19/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 16/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 15/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 14/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 13/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 12/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 09/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 08/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 07/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 06/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 05/05/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 29/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 28/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 25/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 24/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 23/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 22/04/2025 |
17.18
|
10 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 21/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 18/04/2025 |
17.18
|
1 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 17/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 16/04/2025 |
17.18
|
1 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 15/04/2025 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 14/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 11/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 10/04/2025 |
17.18
|
7 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 09/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 08/04/2025 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 04/04/2025 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 03/04/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 02/04/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 01/04/2025 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 31/03/2025 |
16.74
|
1 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 28/03/2025 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |