| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 1.75% | 20,100 | 0 | 0 |
16
18.90
18.10
|
|
2 tháng
(2026-01-16) |
-2.30 | -11.68% | 38,700 | 0 | 0 |
16
21
18.10
|
|
3 tháng
(2025-12-17) |
0.50 | 2.96% | 83,900 | 0 | 0 |
15.10
21
18.10
|
|
6 tháng
(2025-09-18) |
1.18 | 7.25% | 147,400 | 0 | 0 |
15.10
21
18.10
|
|
12 tháng
(2025-03-24) |
0.12 | 0.69% | 269,400 | 0 | 0 |
14.21
21
18.10
|
|
24 tháng
(2024-03-27) |
-1.70 | -8.90% | 366,749 | 0 | 0 |
14.21
21
18.10
|
|
36 tháng
(2023-04-03) |
-1.52 | -8.04% | 629,752 | -9,000 | -0.2 |
14.21
23.22
18.10
|
|
60 tháng
(2021-04-12) |
-6.47 | -27.10% | 3,825,715 | -1,600 | 2.7 |
14.21
32.29
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 24/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 23/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 20/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 19/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 18/12/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 17/12/2024 |
17.28
|
2,100 | 20.06 | 20.06 | 17.28 | 0 | 0 | 0 | |
| 16/12/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 13/12/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/12/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/12/2024 |
17.95
|
5 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 10/12/2024 |
17.95
|
1,200 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 | |
| 09/12/2024 |
17.95
|
106 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/12/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/12/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 03/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 02/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 29/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 28/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 27/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 26/11/2024 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 25/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 22/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 21/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 20/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 19/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 18/11/2024 |
18.72
|
100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 15/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 14/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 13/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 12/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 11/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 08/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/11/2024 |
17.95
|
205 | 17.86 | 17.95 | 17.86 | 0 | 0 | 0 | |
| 06/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 01/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 31/10/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 30/10/2024 |
18.14
|
700 | 18.14 | 18.14 | 16.66 | 0 | 0 | 0 | |
| 29/10/2024 |
15.82
|
9,000 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 28/10/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 25/10/2024 |
18.23
|
100 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 24/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 23/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 22/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 21/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 18/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 17/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 16/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 15/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 14/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 11/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 08/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 07/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 04/10/2024 |
18.41
|
6 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 03/10/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 02/10/2024 |
16.56
|
2 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 01/10/2024 |
16.56
|
400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 30/09/2024 |
16.56
|
201 | 16.66 | 16.66 | 16.56 | 0 | 0 | 0 | |
| 27/09/2024 |
19.25
|
2 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 26/09/2024 |
19.25
|
100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 25/09/2024 |
17.49
|
4,100 | 17.12 | 17.58 | 16.66 | 0 | 0 | 0 | |
| 24/09/2024 |
19.34
|
110 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 23/09/2024 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 20/09/2024 |
18.32
|
1,202 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 19/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 18/09/2024 |
20.27
|
2 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 17/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 16/09/2024 |
20.27
|
102 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 13/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 12/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 11/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 10/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 09/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 06/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 05/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 04/09/2024 |
18.97
|
10 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 30/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 29/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 28/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 27/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 26/08/2024 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 23/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 22/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 21/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 20/08/2024 |
19.80
|
68 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 19/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 16/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 15/08/2024 |
19.80
|
53 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 14/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 13/08/2024 |
19.80
|
14 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/08/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 09/08/2024 |
18.88
|
5 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 08/08/2024 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 07/08/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 06/08/2024 |
15.73
|
572 | 19.15 | 19.15 | 15.73 | 0 | 0 | 0 | |