| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.05 | -0.31% | 4,400 | 0 | 0 |
15.95
16
15.95
|
|
2 tháng
(2025-11-28) |
0.15 | 0.95% | 14,200 | 0 | 0 |
15.80
16.20
15.95
|
|
3 tháng
(2025-10-29) |
-0.40 | -2.45% | 26,300 | 2,100 | 0.0 |
14.60
16.35
15.95
|
|
6 tháng
(2025-07-31) |
-2.25 | -12.36% | 283,200 | 2,100 | 0.0 |
14.60
27.35
15.95
|
|
12 tháng
(2025-02-03) |
-2.52 | -13.66% | 302,600 | 2,096 | 0.0 |
14.26
27.35
15.95
|
|
24 tháng
(2024-02-07) |
-3.33 | -17.27% | 368,000 | -805 | -0.0 |
14.26
27.35
15.95
|
|
36 tháng
(2023-02-13) |
5.33 | 50.16% | 516,400 | -1,005 | -0.1 |
10.62
27.35
15.95
|
|
60 tháng
(2021-02-22) |
5.63 | 54.57% | 850,600 | 3,351 | -0.2 |
9.32
27.35
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
17.85
|
4,400 | 15.60 | 17.85 | 15.60 | 0 | 0 | 0 | |
| 12/11/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 11/11/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/11/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 07/11/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 06/11/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 05/11/2024 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 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 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 29/10/2024 |
17.95
|
400 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 28/10/2024 |
19.29
|
300 | 16.89 | 19.29 | 16.89 | 0 | 0 | 0 | |
| 25/10/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 24/10/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 23/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 22/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 21/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 18/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 17/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 16/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 15/10/2024 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 14/10/2024 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 11/10/2024 |
15.94
|
500 | 15.99 | 15.99 | 15.94 | 0 | 0 | 0 | |
| 10/10/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 09/10/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 08/10/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 07/10/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 04/10/2024 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 03/10/2024 |
17.13
|
1,000 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 02/10/2024 |
17.04
|
300 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 01/10/2024 |
18.28
|
100 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 30/09/2024 |
17.18
|
300 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 27/09/2024 |
18.43
|
100 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 26/09/2024 |
17.33
|
1,700 | 16.27 | 17.33 | 15.22 | 0 | 0 | 0 | |
| 25/09/2024 |
16.27
|
700 | 15.65 | 16.27 | 15.65 | 0 | 0 | 0 | |
| 24/09/2024 |
16.75
|
300 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 23/09/2024 |
17.23
|
300 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 20/09/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 19/09/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 18/09/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 17/09/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 16/09/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 13/09/2024 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 12/09/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 11/09/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 10/09/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 09/09/2024 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 06/09/2024 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 05/09/2024 |
16.51
|
1,000 | 17.71 | 17.71 | 16.51 | 0 | 0 | 0 | |
| 04/09/2024 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 30/08/2024 |
19.00
|
200 | 17.52 | 19.00 | 17.52 | 0 | 0 | 0 | |
| 29/08/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 28/08/2024 |
18.81
|
3,100 | 21.59 | 21.59 | 18.81 | 0 | 0 | 0 | |
| 27/08/2024 |
20.20
|
700 | 20.20 | 20.20 | 18.86 | 0 | 0 | 0 | |
| 26/08/2024 |
18.95
|
1,900 | 21.73 | 21.73 | 18.95 | 0 | 0 | 0 | |
| 23/08/2024 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 22/08/2024 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 21/08/2024 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 20/08/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 19/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 16/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 15/08/2024 |
17.85
|
6,600 | 16.70 | 17.85 | 15.55 | 0 | 5,000 | -0.1 | |
| 14/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 13/08/2024 |
16.70
|
1,600 | 16.75 | 16.75 | 16.70 | 0 | 0 | 0 | |
| 12/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 09/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 08/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 07/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 06/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 05/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 02/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 01/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 31/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 30/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 29/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 26/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 25/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 24/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 23/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 22/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 19/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 18/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 17/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 16/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 15/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 12/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 11/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 10/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 09/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 08/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 05/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 04/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 04/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 03/07/2024 |
17.95
|
2,400 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 02/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 01/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 28/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 26/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 25/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |