| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2.95 | -14.85% | 80,300 | 0 | 0 |
16.50
20.50
17
|
|
2 tháng
(2026-03-02) |
-0.34 | -1.96% | 81,200 | 0 | 0 |
16.50
20.50
17
|
|
3 tháng
(2026-01-29) |
-0.34 | -1.96% | 81,700 | 0 | 0 |
16.50
20.50
17
|
|
6 tháng
(2025-10-31) |
-0.80 | -4.54% | 284,300 | 0 | 0 |
15.47
20.50
17
|
|
12 tháng
(2025-05-05) |
-4.98 | -22.76% | 535,700 | 0 | 0 |
15.47
22.06
17
|
|
24 tháng
(2024-05-09) |
1.92 | 12.81% | 1,121,700 | -2,200 | -0.0 |
14.23
22.06
17
|
|
36 tháng
(2023-05-15) |
2.35 | 16.17% | 2,025,900 | -1,700 | -0.0 |
14.23
22.06
17
|
|
60 tháng
(2021-05-25) |
3.10 | 22.44% | 2,172,901 | 1,200 | 0.0 |
12.44
34.70
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 13/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 12/02/2025 |
17.08
|
200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 11/02/2025 |
17.08
|
301 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 10/02/2025 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 07/02/2025 |
16.54
|
500 | 17.88 | 17.88 | 16.54 | 0 | 500 | -0.0 | |
| 06/02/2025 |
17.79
|
15 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 05/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 04/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 03/02/2025 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 24/01/2025 |
17.79
|
100 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 23/01/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 22/01/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 21/01/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 20/01/2025 |
18.32
|
500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 17/01/2025 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 16/01/2025 |
18.86
|
1 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 15/01/2025 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 100 | -0.0 | |
| 14/01/2025 |
16.46
|
101 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 13/01/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 10/01/2025 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 09/01/2025 |
14.23
|
5,014 | 16.63 | 16.63 | 14.23 | 0 | 0 | 0 | |
| 08/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 07/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 06/01/2025 |
16.63
|
5 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 03/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 02/01/2025 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 31/12/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 30/12/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 27/12/2024 |
16.63
|
0 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 26/12/2024 |
16.63
|
5,000 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 25/12/2024 |
17.79
|
2 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 24/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 23/12/2024 |
17.79
|
1,300 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 20/12/2024 |
17.79
|
9,500 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 19/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 18/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 17/12/2024 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 16/12/2024 |
17.79
|
5 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 13/12/2024 |
17.79
|
502 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 12/12/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 11/12/2024 |
16.99
|
400 | 16.90 | 16.99 | 16.90 | 0 | 0 | 0 | |
| 10/12/2024 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
| 09/12/2024 |
17.43
|
2,000 | 17.52 | 17.52 | 17.43 | 0 | 0 | 0 | |
| 06/12/2024 |
17.43
|
500 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 05/12/2024 |
17.43
|
600 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 04/12/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 03/12/2024 |
19.12
|
209 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
16.63
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 29/11/2024 |
19.30
|
12,900 | 19.05 | 19.30 | 16.24 | 300 | 0 | 0.0 | |
| 28/11/2024 |
19.13
|
12,100 | 18.71 | 19.13 | 18.71 | 500 | 0 | 0.0 | |
| 27/11/2024 |
18.28
|
3 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 26/11/2024 |
18.28
|
1,200 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 25/11/2024 |
19.13
|
300 | 17.86 | 19.13 | 17.86 | 0 | 0 | 0 | |
| 22/11/2024 |
17.86
|
2,500 | 17.86 | 17.86 | 17.86 | 0 | 2,500 | -0.1 | |
| 21/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 20/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 19/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 18/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 15/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 14/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 13/11/2024 |
19.39
|
10 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 12/11/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 11/11/2024 |
19.39
|
100 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 08/11/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 07/11/2024 |
17.01
|
1 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 06/11/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 05/11/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 04/11/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 01/11/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 31/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 30/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 29/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 28/10/2024 |
17.01
|
1,100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 25/10/2024 |
17.01
|
2,000 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 24/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 23/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 22/10/2024 |
17.01
|
10,900 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 21/10/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 18/10/2024 |
16.84
|
4,900 | 16.84 | 16.84 | 16.58 | 0 | 0 | 0 | |
| 17/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 16/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 15/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 14/10/2024 |
17.01
|
1 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 11/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 10/10/2024 |
17.01
|
9 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 09/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 08/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 07/10/2024 |
17.01
|
2 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 04/10/2024 |
17.01
|
1 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 03/10/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 02/10/2024 |
17.01
|
15 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 01/10/2024 |
17.01
|
2 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 30/09/2024 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 27/09/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 26/09/2024 |
17.01
|
15 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 25/09/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 24/09/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 23/09/2024 |
17.01
|
7,500 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 20/09/2024 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |