| 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) |
0.20 | 0.72% | 3,800 | 100 | 0.0 |
25.10
28
25.10
|
|
2 tháng
(2026-08-10) |
-0.90 | -3.11% | 8,900 | 100 | 0.0 |
25.10
28.90
25.10
|
|
3 tháng
(2026-07-10) |
-0.50 | -1.75% | 17,900 | 100 | 0.0 |
25.10
29.10
25.10
|
|
6 tháng
(2026-04-13) |
1.48 | 5.59% | 123,000 | 21,300 | 0.6 |
24.65
29.10
25.10
|
|
12 tháng
(2025-10-13) |
0.60 | 2.18% | 384,300 | -7,100 | 0.0 |
22.59
29.10
25.10
|
|
24 tháng
(2024-10-18) |
10.24 | 57.69% | 1,180,118 | -20,800 | -0.5 |
11.51
43.84
25.10
|
|
36 tháng
(2023-10-24) |
17.96 | 178.89% | 1,472,306 | -20,306 | -0.5 |
9.96
43.84
25.10
|
|
60 tháng
(2021-11-03) |
19.61 | 233.55% | 2,541,516 | 45,544 | 0.5 |
7.63
43.84
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
19.27
|
1,000 | 19.36 | 19.36 | 19.27 | 0 | 0 | 0 | |
| 25/03/2025 |
19.27
|
1,004 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 24/03/2025 |
19.19
|
206 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 21/03/2025 |
19.19
|
302 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 20/03/2025 |
19.19
|
6,300 | 18.84 | 19.19 | 18.84 | 0 | 0 | 0 | |
| 19/03/2025 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 18/03/2025 |
18.31
|
0 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 17/03/2025 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 14/03/2025 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 13/03/2025 |
19.19
|
5,800 | 19.27 | 19.27 | 19.19 | 0 | 0 | 0 | |
| 12/03/2025 |
19.19
|
8,400 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 11/03/2025 |
19.19
|
4,300 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 10/03/2025 |
19.19
|
8,500 | 19.45 | 19.45 | 19.19 | 0 | 0 | 0 | |
| 07/03/2025 |
19.45
|
70 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 06/03/2025 |
19.45
|
500 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 05/03/2025 |
19.36
|
400 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 04/03/2025 |
19.71
|
200 | 19.36 | 19.71 | 19.36 | 0 | 0 | 0 | |
| 03/03/2025 |
19.36
|
500 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 28/02/2025 |
19.45
|
1,900 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 27/02/2025 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 26/02/2025 |
19.71
|
101 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 25/02/2025 |
19.80
|
304 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 24/02/2025 |
19.71
|
403 | 19.45 | 19.71 | 19.45 | 0 | 0 | 0 | |
| 21/02/2025 |
19.62
|
414 | 19.45 | 19.62 | 19.45 | 0 | 0 | 0 | |
| 20/02/2025 |
19.53
|
2,400 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 19/02/2025 |
19.45
|
212 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 18/02/2025 |
19.36
|
2,100 | 21.45 | 21.45 | 19.36 | 0 | 0 | 0 | |
| 17/02/2025 |
18.75
|
656 | 22.06 | 22.06 | 18.75 | 0 | 0 | 0 | |
| 14/02/2025 |
19.10
|
3 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 13/02/2025 |
19.10
|
2,410 | 19.19 | 19.19 | 19.10 | 0 | 0 | 0 | |
| 12/02/2025 |
19.19
|
4,040 | 19.27 | 19.27 | 19.19 | 0 | 0 | 0 | |
| 11/02/2025 |
21.45
|
168 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 10/02/2025 |
19.19
|
2,203 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 07/02/2025 |
19.62
|
1,601 | 19.19 | 19.62 | 19.19 | 0 | 0 | 0 | |
| 06/02/2025 |
19.19
|
8,901 | 18.49 | 19.19 | 18.49 | 0 | 0 | 0 | |
| 05/02/2025 |
18.31
|
2,000 | 18.40 | 18.40 | 18.31 | 0 | 0 | 0 | |
| 04/02/2025 |
18.31
|
1,300 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 24/01/2025 |
18.66
|
3,000 | 18.31 | 18.66 | 18.31 | 0 | 0 | 0 | |
| 23/01/2025 |
18.31
|
7,500 | 18.31 | 18.31 | 18.05 | 0 | 0 | 0 | |
| 22/01/2025 |
18.05
|
620 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 21/01/2025 |
18.31
|
6,100 | 18.31 | 18.31 | 17.53 | 600 | 0 | 0.0 | |
| 20/01/2025 |
18.31
|
621 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 17/01/2025 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 16/01/2025 |
18.31
|
1,450 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 15/01/2025 |
18.31
|
100 | 18.31 | 18.31 | 18.31 | 0 | 0 | 0 | |
| 14/01/2025 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 13/01/2025 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 10/01/2025 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 09/01/2025 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 08/01/2025 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 07/01/2025 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 06/01/2025 |
19.19
|
2,100 | 18.84 | 19.19 | 18.84 | 0 | 0 | 0 | |
| 03/01/2025 |
18.84
|
5,700 | 18.49 | 18.84 | 18.49 | 0 | 0 | 0 | |
| 02/01/2025 |
17.88
|
503 | 18.31 | 18.75 | 17.88 | 400 | 0 | 0.0 | |
| 31/12/2024 |
17.88
|
401 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
| 30/12/2024 |
17.79
|
300 | 16.57 | 17.79 | 16.57 | 0 | 0 | 0 | |
| 27/12/2024 |
17.44
|
17,315 | 17.53 | 17.53 | 17.01 | 0 | 0 | 0 | |
| 26/12/2024 |
17.44
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 25/12/2024 |
17.44
|
5,850 | 17.44 | 18.31 | 17.44 | 0 | 0 | 0 | |
| 24/12/2024 |
17.44
|
2,700 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 | |
| 23/12/2024 |
17.44
|
1,100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 20/12/2024 |
17.44
|
1,720 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 19/12/2024 |
18.75
|
1,114 | 17.62 | 18.75 | 17.62 | 600 | 600 | 0 | |
| 18/12/2024 |
17.62
|
300 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 17/12/2024 |
17.62
|
1,000 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 16/12/2024 |
17.62
|
1,300 | 17.70 | 17.70 | 17.62 | 0 | 0 | 0 | |
| 13/12/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 12/12/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 11/12/2024 |
17.62
|
305 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 10/12/2024 |
17.62
|
200 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 09/12/2024 |
17.62
|
500 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 06/12/2024 |
16.22
|
409 | 14.22 | 16.22 | 14.22 | 0 | 0 | 0 | |
| 05/12/2024 |
14.04
|
400 | 14.22 | 14.22 | 14.04 | 0 | 0 | 0 | |
| 04/12/2024 |
13.08
|
3,001 | 13.08 | 13.17 | 12.99 | 0 | 0 | 0 | |
| 03/12/2024 |
11.51
|
300 | 12.73 | 12.73 | 11.51 | 0 | 0 | 0 | |
| 02/12/2024 |
12.12
|
300 | 12.03 | 12.12 | 12.03 | 0 | 0 | 0 | |
| 29/11/2024 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 28/11/2024 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 27/11/2024 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 26/11/2024 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 25/11/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 22/11/2024 |
16.83
|
61 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 21/11/2024 |
16.83
|
700 | 16.74 | 16.83 | 16.74 | 0 | 0 | 0 | |
| 20/11/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 19/11/2024 |
16.74
|
20 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 18/11/2024 |
16.74
|
800 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 15/11/2024 |
17.88
|
1 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 14/11/2024 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 13/11/2024 |
17.88
|
922 | 16.74 | 17.88 | 16.74 | 0 | 0 | 0 | |
| 12/11/2024 |
16.74
|
900 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 11/11/2024 |
18.92
|
2,938 | 19.19 | 19.19 | 18.92 | 0 | 0 | 0 | |
| 08/11/2024 |
18.75
|
4,103 | 18.66 | 19.01 | 18.66 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 07/11/2024 |
18.66
|
4,039 | 19.19 | 19.19 | 18.66 | 0 | 0 | 0 | |
| 06/11/2024 |
22.40
|
22 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 05/11/2024 |
22.40
|
1,555 | 19.66 | 22.40 | 19.66 | 0 | 0 | 0 | |
| 04/11/2024 |
19.83
|
600 | 18.75 | 19.83 | 18.75 | 0 | 0 | 0 | |
| 01/11/2024 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 31/10/2024 |
17.42
|
508 | 17.42 | 17.42 | 17.42 | 200 | 0 | 0.0 | |
| 30/10/2024 |
20.00
|
5 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 29/10/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |