| 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 | 0% | 6,500 | 0 | 0 |
19.80
20
20
|
|
2 tháng
(2026-01-19) |
-0.40 | -1.96% | 16,500 | 0 | 0 |
19.30
20.40
20
|
|
3 tháng
(2025-12-18) |
0 | 0% | 23,900 | 0 | 0 |
19
22
20
|
|
6 tháng
(2025-09-19) |
-2.10 | -9.50% | 29,100 | 0 | 0 |
18.80
25
20
|
|
12 tháng
(2025-03-24) |
2.33 | 13.20% | 122,700 | 200 | 0.0 |
11.53
25
20
|
|
24 tháng
(2024-03-28) |
5.07 | 33.96% | 435,565 | -1,492,305 | -31.3 |
11.53
25
20
|
|
36 tháng
(2023-04-03) |
5.65 | 39.38% | 506,726 | -1,492,290 | -31.3 |
11.03
25
20
|
|
60 tháng
(2021-04-13) |
4.04 | 25.32% | 1,007,383 | -1,480,894 | -31.1 |
11.03
25
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 24/12/2024 |
17.11
|
201 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 23/12/2024 |
16.83
|
1,500 | 16.74 | 16.83 | 16.74 | 0 | 0 | 0 | |
| 20/12/2024 |
16.74
|
300 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 19/12/2024 |
16.65
|
1,000 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 18/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 17/12/2024 |
17.11
|
400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 16/12/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 13/12/2024 |
17.11
|
700 | 17.20 | 17.20 | 17.11 | 0 | 0 | 0 | |
| 12/12/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 11/12/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/12/2024 |
18.41
|
502 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/12/2024 |
17.11
|
1,000 | 17.02 | 17.11 | 17.02 | 0 | 0 | 0 | |
| 06/12/2024 |
19.43
|
102 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 05/12/2024 |
17.02
|
100 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 04/12/2024 |
16.92
|
9,508 | 17.11 | 17.11 | 16.92 | 0 | 0 | 0 | |
| 03/12/2024 |
19.71
|
110 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 02/12/2024 |
17.20
|
2,416 | 20.74 | 20.74 | 17.20 | 0 | 0 | 0 | |
| 29/11/2024 |
17.76
|
3,336 | 17.76 | 21.48 | 17.76 | 0 | 0 | 0 | |
| 28/11/2024 |
18.32
|
626 | 18.32 | 24.55 | 18.32 | 0 | 0 | 0 | |
| 27/11/2024 |
21.48
|
111 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 26/11/2024 |
18.78
|
119 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 25/11/2024 |
22.04
|
202 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 22/11/2024 |
19.53
|
600 | 17.76 | 19.53 | 17.76 | 0 | 0 | 0 | |
| 21/11/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 20/11/2024 |
18.23
|
105 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 19/11/2024 |
18.32
|
2,000 | 17.20 | 18.51 | 17.11 | 0 | 0 | 0 | |
| 18/11/2024 |
17.20
|
2,800 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 15/11/2024 |
17.67
|
323 | 17.30 | 17.67 | 17.30 | 0 | 0 | 0 | |
| 14/11/2024 |
17.20
|
5,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/11/2024 |
18.51
|
600 | 17.20 | 18.51 | 17.20 | 0 | 0 | 0 | |
| 12/11/2024 |
18.97
|
300 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 11/11/2024 |
17.20
|
1,800 | 19.43 | 19.43 | 17.20 | 0 | 0 | 0 | |
| 08/11/2024 |
17.76
|
50 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 07/11/2024 |
17.76
|
600 | 18.41 | 18.41 | 17.76 | 0 | 0 | 0 | |
| 06/11/2024 |
19.43
|
2,631 | 17.67 | 19.43 | 17.11 | 0 | 0 | 0 | |
| 05/11/2024 |
19.25
|
3,600 | 17.48 | 19.43 | 17.48 | 0 | 0 | 0 | |
| 04/11/2024 |
17.39
|
15,600 | 17.48 | 17.48 | 17.11 | 0 | 0 | 0 | |
| 01/11/2024 |
17.48
|
1,900 | 17.58 | 17.58 | 17.02 | 0 | 0 | 0 | |
| 31/10/2024 |
17.48
|
4,610 | 17.48 | 17.48 | 16.92 | 0 | 0 | 0 | |
| 30/10/2024 |
17.20
|
26,800 | 17.48 | 17.48 | 16.74 | 0 | 0 | 0 | |
| 29/10/2024 |
16.92
|
2,300 | 16.74 | 17.48 | 16.74 | 0 | 0 | 0 | |
| 28/10/2024 |
16.74
|
2,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 25/10/2024 |
16.74
|
9,700 | 17.48 | 17.48 | 16.74 | 0 | 0 | 0 | |
| 24/10/2024 |
16.74
|
5,300 | 16.74 | 16.74 | 16.65 | 0 | 0 | 0 | |
| 23/10/2024 |
17.48
|
5,100 | 16.74 | 17.48 | 16.65 | 0 | 0 | 0 | |
| 22/10/2024 |
16.74
|
2,000 | 16.65 | 16.74 | 16.65 | 0 | 0 | 0 | |
| 21/10/2024 |
17.20
|
9,500 | 16.74 | 17.20 | 16.74 | 0 | 0 | 0 | |
| 18/10/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 17/10/2024 |
17.02
|
5,900 | 16.74 | 17.02 | 16.74 | 0 | 0 | 0 | |
| 16/10/2024 |
15.25
|
700 | 16.46 | 16.46 | 15.25 | 0 | 0 | 0 | |
| 15/10/2024 |
16.55
|
5,100 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 | |
| 14/10/2024 |
16.46
|
300 | 16.74 | 16.74 | 16.46 | 0 | 0 | 0 | |
| 11/10/2024 |
16.27
|
1,800 | 17.48 | 17.48 | 16.27 | 0 | 0 | 0 | |
| 10/10/2024 |
15.81
|
500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 09/10/2024 |
16.65
|
15,600 | 17.30 | 17.48 | 16.65 | 0 | 0 | 0 | |
| 08/10/2024 |
17.48
|
3,700 | 17.02 | 17.48 | 16.65 | 0 | 0 | 0 | |
| 07/10/2024 |
15.81
|
10,400 | 16.37 | 17.48 | 15.81 | 0 | 0 | 0 | |
| 04/10/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 03/10/2024 |
16.27
|
1,700 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 02/10/2024 |
16.65
|
4,800 | 16.55 | 17.11 | 15.34 | 0 | 100 | -0.0 | |
| 01/10/2024 |
16.74
|
3,800 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 30/09/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 27/09/2024 |
16.74
|
500 | 16.74 | 16.74 | 16.74 | 500 | 0 | 0.0 | |
| 26/09/2024 |
17.11
|
101 | 17.11 | 17.11 | 17.11 | 0 | 1,492,405 | -31.3 | |
| 25/09/2024 |
17.20
|
600 | 17.58 | 17.58 | 17.11 | 100 | 0 | 0.0 | |
| 24/09/2024 |
17.20
|
8,600 | 16.74 | 18.60 | 15.16 | 0 | 0 | 0 | |
| 23/09/2024 |
16.74
|
8,300 | 15.25 | 16.74 | 14.88 | 0 | 0 | 0 | |
| 20/09/2024 |
15.06
|
1,200 | 13.95 | 15.06 | 13.95 | 0 | 600 | -0.0 | |
| 19/09/2024 |
13.11
|
6 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 18/09/2024 |
13.11
|
1,601 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 17/09/2024 |
14.79
|
400 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 16/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 13/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 12/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 11/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 10/09/2024 |
13.95
|
121 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 09/09/2024 |
14.88
|
700 | 14.69 | 14.88 | 14.41 | 0 | 0 | 0 | |
| 06/09/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/09/2024 |
14.88
|
200 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 04/09/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 30/08/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 29/08/2024 |
14.79
|
1,000 | 14.88 | 14.88 | 14.79 | 0 | 0 | 0 | |
| 28/08/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 27/08/2024 |
14.51
|
1,200 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 26/08/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 23/08/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 22/08/2024 |
14.69
|
1,400 | 16.55 | 16.55 | 14.69 | 0 | 0 | 0 | |
| 21/08/2024 |
14.88
|
700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/08/2024 |
14.51
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 19/08/2024 |
14.51
|
301 | 16.55 | 16.55 | 14.51 | 0 | 0 | 0 | |
| 16/08/2024 |
14.23
|
3,500 | 15.72 | 15.72 | 14.23 | 0 | 0 | 0 | |
| 15/08/2024 |
16.55
|
3,802 | 18.51 | 18.51 | 16.55 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
18.13
|
3,000 | 16.46 | 18.13 | 16.46 | 0 | 0 | 0 | |
| 13/08/2024 |
15.81
|
500 | 19.50 | 19.50 | 15.81 | 0 | 0 | 0 | |
| 12/08/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 09/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 08/08/2024 |
14.93
|
2,600 | 14.93 | 14.93 | 14.84 | 0 | 0 | 0 | |
| 07/08/2024 |
15.37
|
41 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 06/08/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |