| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.60 | -3.43% | 45,800 | 0 | 0 |
14.70
20.10
16.90
|
|
2 tháng
(2026-03-02) |
0.10 | 0.60% | 97,200 | 0 | 0 |
14.70
20.10
16.90
|
|
3 tháng
(2026-02-02) |
0.10 | 0.60% | 97,200 | 0 | 0 |
14.70
20.10
16.90
|
|
6 tháng
(2025-11-03) |
2.90 | 20.71% | 101,600 | 0 | 0 |
14
20.10
16.90
|
|
12 tháng
(2025-05-06) |
-1.40 | -7.65% | 203,300 | 0 | 0 |
14
20.10
16.90
|
|
24 tháng
(2024-05-13) |
2.91 | 20.79% | 589,115 | -1,104 | -0.0 |
12.80
20.10
16.90
|
|
36 tháng
(2023-05-17) |
5.73 | 51.25% | 800,699 | -64,796 | -0.7 |
10.69
20.10
16.90
|
|
60 tháng
(2021-05-27) |
4.34 | 34.53% | 5,214,605 | -69,983 | -0.8 |
9.72
21.68
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/02/2025 |
17.10
|
146 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 07/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/02/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/01/2025 |
17.20
|
1,500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 15/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/01/2025 |
17
|
600 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 13/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/01/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/01/2025 |
17
|
547 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 08/01/2025 |
17
|
152 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/01/2025 |
15.80
|
300 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 06/01/2025 |
17.10
|
9 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/01/2025 |
17.10
|
1 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 31/12/2024 |
17.10
|
1,037 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/12/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 26/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 25/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 24/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 20/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/12/2024 |
17.20
|
801 | 15 | 17.20 | 15 | 0 | 100 | -0.0 | |
| 18/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/12/2024 |
17.10
|
1 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/12/2024 |
17.10
|
42 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/12/2024 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/12/2024 |
19.14
|
101 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
| 03/12/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/12/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 27/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/11/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/11/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 22/11/2024 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 21/11/2024 |
17.00
|
1 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 20/11/2024 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 19/11/2024 |
14.87
|
400 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 18/11/2024 |
17.00
|
2,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 14/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 13/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 12/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 11/11/2024 |
16.61
|
312 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 08/11/2024 |
15.16
|
200 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 07/11/2024 |
17.00
|
1,931 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 06/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 05/11/2024 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 04/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 01/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 31/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 30/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 29/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 28/10/2024 |
17.00
|
104 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 25/10/2024 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 24/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 23/10/2024 |
16.91
|
120 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 22/10/2024 |
18.17
|
10,300 | 16.81 | 18.17 | 16.81 | 0 | 0 | 0 | |
| 21/10/2024 |
15.84
|
21 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 18/10/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 17/10/2024 |
15.84
|
2 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 16/10/2024 |
15.84
|
4 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 15/10/2024 |
15.84
|
101 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 14/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 11/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 10/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 09/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 08/10/2024 |
16.91
|
800 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 07/10/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 04/10/2024 |
16.23
|
411 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 03/10/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 02/10/2024 |
15.74
|
3 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 01/10/2024 |
15.74
|
64 | 15.74 | 15.74 | 15.74 | 0 | 1 | -0.0 | |
| 30/09/2024 |
15.74
|
105 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 27/09/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 26/09/2024 |
15.55
|
200 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 | |
| 25/09/2024 |
17.00
|
1,000 | 17.39 | 17.39 | 17.00 | 0 | 0 | 0 | |
| 24/09/2024 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 23/09/2024 |
16.81
|
8,894 | 15.84 | 16.81 | 15.55 | 0 | 0 | 0 | |
| 20/09/2024 |
16.71
|
121 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |