| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 100 | 0 | 0 |
18.50
18.50
18.50
|
|
2 tháng
(2026-01-12) |
1.70 | 10.12% | 20,100 | 0 | 0 |
16.80
18.50
18.50
|
|
3 tháng
(2025-12-15) |
1.70 | 10.12% | 20,200 | 0 | 0 |
16.80
18.50
18.50
|
|
6 tháng
(2025-09-15) |
1.10 | 6.32% | 208,500 | 0 | 0 |
16.60
19.40
18.50
|
|
12 tháng
(2025-03-18) |
-2.21 | -10.69% | 647,900 | -200 | -0.0 |
16.60
23.67
18.50
|
|
24 tháng
(2024-03-25) |
0.42 | 2.35% | 1,285,600 | -2,300 | -0.0 |
15.27
23.67
18.50
|
|
36 tháng
(2023-03-29) |
5 | 37% | 1,963,500 | 300 | 0.0 |
13.35
23.67
18.50
|
|
60 tháng
(2021-04-08) |
3.62 | 24.30% | 2,092,801 | 1,200 | 0.0 |
13.35
37.24
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
19.09
|
1,300 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 20/12/2024 |
19.09
|
9,500 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 19/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 18/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 17/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 16/12/2024 |
19.09
|
5 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/12/2024 |
19.09
|
502 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/12/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 11/12/2024 |
18.23
|
400 | 18.14 | 18.23 | 18.14 | 0 | 0 | 0 | |
| 10/12/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 09/12/2024 |
18.71
|
2,000 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 | |
| 06/12/2024 |
18.71
|
500 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 05/12/2024 |
18.71
|
600 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 04/12/2024 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 03/12/2024 |
20.52
|
209 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
17.85
|
100 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 29/11/2024 |
20.71
|
12,900 | 20.44 | 20.71 | 17.43 | 300 | 0 | 0.0 | |
| 28/11/2024 |
20.53
|
12,100 | 20.07 | 20.53 | 20.07 | 500 | 0 | 0.0 | |
| 27/11/2024 |
19.62
|
3 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 26/11/2024 |
19.62
|
1,200 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 25/11/2024 |
20.53
|
300 | 19.16 | 20.53 | 19.16 | 0 | 0 | 0 | |
| 22/11/2024 |
19.16
|
2,500 | 19.16 | 19.16 | 19.16 | 0 | 2,500 | -0.1 | |
| 21/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 20/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 19/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 18/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 15/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 14/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 13/11/2024 |
20.80
|
10 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 12/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 11/11/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/11/2024 |
18.25
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 06/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 05/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 04/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 01/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 31/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 30/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 29/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 28/10/2024 |
18.25
|
1,100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 25/10/2024 |
18.25
|
2,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 24/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 23/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 22/10/2024 |
18.25
|
10,900 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 21/10/2024 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 18/10/2024 |
18.07
|
4,900 | 18.07 | 18.07 | 17.79 | 0 | 0 | 0 | |
| 17/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 16/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 15/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 14/10/2024 |
18.25
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 11/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 10/10/2024 |
18.25
|
9 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 09/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 08/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/10/2024 |
18.25
|
2 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 04/10/2024 |
18.25
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 03/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 02/10/2024 |
18.25
|
15 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 01/10/2024 |
18.25
|
2 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 30/09/2024 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 27/09/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 26/09/2024 |
18.25
|
15 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 25/09/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 24/09/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 23/09/2024 |
18.25
|
7,500 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 20/09/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 19/09/2024 |
19.16
|
2,200 | 19.62 | 19.62 | 19.16 | 0 | 0 | 0 | |
| 18/09/2024 |
19.62
|
300 | 19.53 | 19.62 | 19.53 | 0 | 0 | 0 | |
| 17/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 16/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 13/09/2024 |
20.07
|
15 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 12/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 11/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 10/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 09/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 06/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 05/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 04/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 30/08/2024 |
20.07
|
2 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 29/08/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 28/08/2024 |
20.07
|
15 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 27/08/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 26/08/2024 |
20.07
|
6 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 23/08/2024 |
20.07
|
200 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 22/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 21/08/2024 |
22.08
|
5 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 20/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 19/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 16/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 15/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 14/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 13/08/2024 |
22.08
|
5 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 12/08/2024 |
22.08
|
6 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 09/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 08/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 07/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 06/08/2024 |
22.08
|
6 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 05/08/2024 |
22.08
|
1 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 02/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |