| 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) |
1.90 | 7.31% | 35,000 | 1,000 | 0.0 |
25.10
28
26.80
|
|
2 tháng
(2026-01-19) |
3.30 | 13.41% | 89,000 | 1,100 | 0.0 |
23.50
28
26.80
|
|
3 tháng
(2025-12-18) |
4.40 | 18.72% | 154,700 | 1,100 | 0.0 |
23.10
28
26.80
|
|
6 tháng
(2025-09-19) |
1.08 | 4.03% | 283,300 | -28,300 | -0.6 |
23
28.80
26.80
|
|
12 tháng
(2025-03-24) |
8.37 | 42.82% | 888,500 | -43,400 | -1.1 |
18.65
44.64
26.80
|
|
24 tháng
(2024-03-28) |
12.86 | 85.54% | 1,259,409 | -41,199 | -1.1 |
12.33
44.64
26.80
|
|
36 tháng
(2023-04-03) |
19.76 | 242.91% | 1,459,179 | -38,456 | -1.0 |
8.14
44.64
26.80
|
|
60 tháng
(2021-04-13) |
20.40 | 272.01% | 3,019,399 | 42,744 | 0.1 |
6.60
44.64
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
17.76
|
5,850 | 17.76 | 18.65 | 17.76 | 0 | 0 | 0 | |
| 24/12/2024 |
17.76
|
2,700 | 17.85 | 17.85 | 17.76 | 0 | 0 | 0 | |
| 23/12/2024 |
17.76
|
1,100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 20/12/2024 |
17.76
|
1,720 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 19/12/2024 |
19.09
|
1,114 | 17.94 | 19.09 | 17.94 | 600 | 600 | 0 | |
| 18/12/2024 |
17.94
|
300 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 17/12/2024 |
17.94
|
1,000 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 16/12/2024 |
17.94
|
1,300 | 18.03 | 18.03 | 17.94 | 0 | 0 | 0 | |
| 13/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 12/12/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 11/12/2024 |
17.94
|
305 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 10/12/2024 |
17.94
|
200 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/12/2024 |
17.94
|
500 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 06/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 05/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 04/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 03/12/2024 |
17.05
|
1 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 02/12/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 29/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 28/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 27/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 26/11/2024 |
17.05
|
1,088 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 25/11/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/11/2024 |
17.14
|
61 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 21/11/2024 |
17.14
|
700 | 17.05 | 17.14 | 17.05 | 0 | 0 | 0 | |
| 20/11/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 19/11/2024 |
17.05
|
20 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 18/11/2024 |
17.05
|
800 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 15/11/2024 |
18.20
|
1 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 14/11/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 13/11/2024 |
18.20
|
922 | 17.05 | 18.20 | 17.05 | 0 | 0 | 0 | |
| 12/11/2024 |
17.05
|
900 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 11/11/2024 |
19.27
|
2,938 | 19.53 | 19.53 | 19.27 | 0 | 0 | 0 | |
| 08/11/2024 |
19.09
|
4,103 | 19.00 | 19.36 | 19.00 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 07/11/2024 |
19.00
|
4,039 | 19.53 | 19.53 | 19.00 | 0 | 0 | 0 | |
| 06/11/2024 |
22.81
|
22 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 05/11/2024 |
22.81
|
1,555 | 20.02 | 22.81 | 20.02 | 0 | 0 | 0 | |
| 04/11/2024 |
20.19
|
600 | 19.09 | 20.19 | 19.09 | 0 | 0 | 0 | |
| 01/11/2024 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 31/10/2024 |
17.74
|
508 | 17.74 | 17.74 | 17.74 | 200 | 0 | 0.0 | |
| 30/10/2024 |
20.36
|
5 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 29/10/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 28/10/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 25/10/2024 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 24/10/2024 |
17.74
|
2 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 23/10/2024 |
17.74
|
0 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 22/10/2024 |
17.74
|
5,700 | 17.74 | 17.74 | 17.74 | 200 | 0 | 0.0 | |
| 21/10/2024 |
18.08
|
1 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 18/10/2024 |
18.08
|
1,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 17/10/2024 |
17.91
|
1,000 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 16/10/2024 |
17.15
|
200 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 15/10/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 14/10/2024 |
17.74
|
1,102 | 16.90 | 17.74 | 16.90 | 0 | 0 | 0 | |
| 11/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/10/2024 |
17.23
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/10/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 07/10/2024 |
17.23
|
1,355 | 17.40 | 17.40 | 17.23 | 0 | 55 | -0.0 | |
| 04/10/2024 |
17.23
|
400 | 17.23 | 17.74 | 17.23 | 0 | 0 | 0 | |
| 03/10/2024 |
17.07
|
1,400 | 17.40 | 17.40 | 17.07 | 0 | 0 | 0 | |
| 02/10/2024 |
17.07
|
76 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 01/10/2024 |
17.07
|
2,200 | 17.15 | 17.15 | 17.07 | 0 | 0 | 0 | |
| 30/09/2024 |
17.07
|
1,015 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 27/09/2024 |
17.32
|
1,500 | 16.90 | 17.32 | 16.90 | 0 | 0 | 0 | |
| 26/09/2024 |
17.83
|
1,003 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 25/09/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 24/09/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 23/09/2024 |
17.99
|
265 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 20/09/2024 |
16.90
|
1,554 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 19/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 18/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 17/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 16/09/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 13/09/2024 |
16.90
|
2,840 | 17.15 | 17.15 | 16.90 | 500 | 0 | 0.0 | |
| 12/09/2024 |
17.83
|
0 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 11/09/2024 |
17.91
|
1,543 | 17.74 | 17.91 | 17.74 | 0 | 0 | 0 | |
| 10/09/2024 |
17.66
|
1,700 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 09/09/2024 |
17.66
|
10 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 06/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 05/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 04/09/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 30/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 29/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 28/08/2024 |
17.66
|
900 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 27/08/2024 |
17.74
|
5,900 | 17.57 | 17.74 | 17.49 | 0 | 0 | 0 | |
| 26/08/2024 |
17.32
|
3,100 | 17.74 | 17.74 | 17.32 | 0 | 0 | 0 | |
| 23/08/2024 |
17.74
|
3,002 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 22/08/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 21/08/2024 |
17.91
|
300 | 18.16 | 18.16 | 17.91 | 0 | 0 | 0 | |
| 20/08/2024 |
17.99
|
420 | 17.83 | 17.99 | 17.83 | 0 | 100 | -0.0 | |
| 19/08/2024 |
17.74
|
1,801 | 18.59 | 18.59 | 17.74 | 0 | 0 | 0 | |
| 16/08/2024 |
17.66
|
27 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 15/08/2024 |
17.66
|
1,112 | 17.74 | 17.74 | 17.66 | 0 | 0 | 0 | |
| 14/08/2024 |
17.74
|
460 | 17.40 | 17.74 | 17.40 | 0 | 0 | 0 | |
| 13/08/2024 |
17.40
|
1,717 | 16.90 | 17.40 | 16.90 | 0 | 0 | 0 | |
| 12/08/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 09/08/2024 |
18.59
|
254 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 08/08/2024 |
17.91
|
5 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 07/08/2024 |
17.91
|
200 | 19.09 | 19.09 | 17.91 | 0 | 0 | 0 | |
| 06/08/2024 |
17.83
|
50 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |