| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.70 | 17.65% | 4,400 | 0 | 0 |
15.30
20
18
|
|
2 tháng
(2026-07-20) |
1.95 | 12.12% | 10,300 | 0 | 0 |
15.30
20
18
|
|
3 tháng
(2026-06-19) |
3.91 | 27.73% | 10,600 | 0 | 0 |
14.09
20
18
|
|
6 tháng
(2026-03-23) |
1.32 | 7.92% | 16,300 | 0 | 0 |
13.38
20.96
18
|
|
12 tháng
(2025-09-22) |
0.16 | 0.91% | 36,000 | 0 | 0 |
12.40
20.96
18
|
|
24 tháng
(2024-09-27) |
1.10 | 6.52% | 83,435 | 0 | 0 |
12.40
23.57
18
|
|
36 tháng
(2023-10-03) |
-8.70 | -32.59% | 141,130 | 0 | 0 |
12.40
28.22
18
|
|
60 tháng
(2021-10-13) |
-3.12 | -14.79% | 311,436 | -300 | -0.0 |
12.40
30.84
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2020 |
16.48
|
200 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 13/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 12/11/2020 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 11/11/2020 |
16.48
|
0 | 16.63 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 10/11/2020 |
16.63
|
400 | 16.99 | 16.99 | 16.26 | 0 | 0 | 0 | |
| 09/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 04/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 03/11/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 02/11/2020 |
16.99
|
800 | 16.99 | 16.99 | 14.48 | 0 | 0 | 0 | |
| 30/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 29/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 28/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 27/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 26/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 23/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 22/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 21/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 20/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 16/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 15/10/2020 |
16.99
|
200 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 14/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 13/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 12/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 09/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 08/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 07/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/10/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/10/2020 |
16.99
|
80 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 02/10/2020 |
16.99
|
3,900 | 18.10 | 18.10 | 16.99 | 0 | 0 | 0 | |
| 01/10/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 30/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 29/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 28/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 25/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 24/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 23/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 22/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 21/09/2020 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 18/09/2020 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 17/09/2020 |
18.10
|
501 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 16/09/2020 |
18.10
|
200 | 18.10 | 18.10 | 15.44 | 0 | 0 | 0 | |
| 15/09/2020 |
18.10
|
200 | 18.03 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 14/09/2020 |
18.03
|
0 | 17.59 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 11/09/2020 |
17.59
|
800 | 17.96 | 18.32 | 17.59 | 0 | 0 | 0 | |
| 10/09/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 09/09/2020 |
17.96
|
300 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 08/09/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 07/09/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 04/09/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 03/09/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 01/09/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 31/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 28/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 27/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 26/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 25/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 24/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 21/08/2020 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 20/08/2020 |
17.96
|
10,000 | 16.33 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 19/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 18/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 17/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 14/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 13/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 12/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 11/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 07/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 06/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 05/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 04/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 03/08/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 31/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 30/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 29/07/2020: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 29/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 28/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 27/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 24/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 23/07/2020 |
16.33
|
200 | 17.04 | 17.04 | 16.33 | 0 | 0 | 0 | |
| 22/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 21/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 20/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 17/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 16/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 15/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 14/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 13/07/2020 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 10/07/2020 |
17.04
|
100 | 17.75 | 17.75 | 17.04 | 0 | 0 | 0 | |
| 09/07/2020 |
17.75
|
100 | 16.61 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 08/07/2020 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 07/07/2020 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 06/07/2020 |
16.61
|
10,200 | 14.48 | 16.61 | 12.35 | 0 | 0 | 0 | |
| 03/07/2020 |
14.48
|
100 | 17.04 | 17.04 | 14.48 | 0 | 0 | 0 | |
| 02/07/2020 |
17.04
|
7,300 | 16.33 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 01/07/2020 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 30/06/2020 |
16.33
|
2,600 | 16.19 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 29/06/2020 |
16.19
|
500 | 14.13 | 16.19 | 16.19 | 0 | 0 | 0 | |