| 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) |
0.90 | 5.36% | 25,700 | 0 | 0 |
16.80
19.30
17.70
|
|
2 tháng
(2026-01-16) |
0.70 | 4.12% | 28,800 | 0 | 0 |
16.80
19.30
17.70
|
|
3 tháng
(2025-12-17) |
1.20 | 7.27% | 29,400 | 0 | 0 |
16
19.30
17.70
|
|
6 tháng
(2025-09-18) |
2.60 | 17.22% | 31,000 | 0 | 0 |
14
19.30
17.70
|
|
12 tháng
(2025-03-24) |
2 | 12.74% | 134,800 | 0 | 0 |
12.80
19.70
17.70
|
|
24 tháng
(2024-03-27) |
3.13 | 21.45% | 537,299 | -1,104 | -0.0 |
11.17
19.70
17.70
|
|
36 tháng
(2023-04-03) |
7.21 | 68.68% | 792,197 | -64,796 | -0.7 |
10.49
19.70
17.70
|
|
60 tháng
(2021-04-12) |
4.22 | 31.31% | 5,330,399 | -104,583 | -1.3 |
9.72
21.68
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/09/2024 |
17.68
|
165 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 18/09/2024 |
14.87
|
325 | 15.74 | 15.74 | 14.87 | 0 | 0 | 0 | |
| 17/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/09/2024 |
17.10
|
14 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/09/2024 |
17.10
|
81 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/09/2024 |
17.10
|
505 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/09/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/09/2024 |
19.24
|
5 | 18.56 | 18.56 | 18.56 | 0 | 3 | -0.0 | |
| 05/09/2024 |
19.24
|
21,707 | 18.46 | 19.24 | 17.97 | 0 | 0 | 0 | |
| 04/09/2024 |
16.81
|
120 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 30/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 29/08/2024 |
18.36
|
5,401 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 28/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 27/08/2024 |
18.36
|
40,108 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 | |
| 26/08/2024 |
18.46
|
4,415 | 18.85 | 18.95 | 18.46 | 0 | 0 | 0 | |
| 23/08/2024 |
16.52
|
214 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 22/08/2024 |
14.38
|
28 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 21/08/2024 |
14.38
|
201 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 20/08/2024 |
16.13
|
1 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 19/08/2024 |
16.13
|
205 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 16/08/2024 |
14.09
|
201 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 15/08/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 14/08/2024 |
16.03
|
200 | 16.52 | 16.52 | 16.03 | 0 | 0 | 0 | |
| 13/08/2024 |
16.13
|
103 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 12/08/2024 |
18.07
|
4 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 09/08/2024 |
18.07
|
9,000 | 16.52 | 18.07 | 16.52 | 0 | 0 | 0 | |
| 08/08/2024 |
15.74
|
29 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 07/08/2024 |
15.74
|
102 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 06/08/2024 |
16.81
|
501 | 17.00 | 17.00 | 16.81 | 0 | 0 | 0 | |