| 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) |
0.30 | 1.81% | 49,900 | 0 | 0 |
16.40
18.20
16.80
|
|
2 tháng
(2025-11-28) |
0.10 | 0.60% | 109,500 | 0 | 0 |
16.30
18.20
16.80
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.17% | 179,700 | 0 | 0 |
16.30
18.20
16.80
|
|
6 tháng
(2025-07-31) |
-1.70 | -9.14% | 464,600 | 0 | 0 |
16.30
18.60
16.80
|
|
12 tháng
(2025-02-03) |
-1.17 | -6.47% | 1,192,011 | 0 | 0 |
16.30
25.37
16.80
|
|
24 tháng
(2024-02-07) |
2.27 | 15.55% | 1,659,533 | 0 | 0 |
14.34
26.42
16.80
|
|
36 tháng
(2023-02-13) |
2.65 | 18.60% | 2,470,240 | 0 | 0 |
11.48
26.42
16.80
|
|
60 tháng
(2021-02-22) |
7.31 | 76.23% | 4,175,470 | 3,400 | 0.0 |
7.26
26.42
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
19.22
|
303 | 19.70 | 21.15 | 19.22 | 0 | 0 | 0 | |
| 12/11/2024 |
20.09
|
300 | 18.26 | 20.09 | 18.26 | 0 | 0 | 0 | |
| 11/11/2024 |
18.26
|
5 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 08/11/2024 |
18.26
|
1,400 | 16.44 | 18.26 | 16.44 | 0 | 0 | 0 | |
| 07/11/2024 |
18.26
|
2,101 | 16.44 | 18.26 | 16.44 | 0 | 0 | 0 | |
| 06/11/2024 |
18.26
|
300 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 05/11/2024 |
18.45
|
1 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 04/11/2024 |
18.45
|
3,500 | 18.45 | 18.45 | 16.72 | 0 | 0 | 0 | |
| 01/11/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 31/10/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 30/10/2024 |
18.55
|
200 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 29/10/2024 |
18.55
|
100 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 28/10/2024 |
16.92
|
1,814 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 25/10/2024 |
18.65
|
300 | 19.22 | 19.22 | 16.92 | 0 | 0 | 0 | |
| 24/10/2024 |
18.74
|
200 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 23/10/2024 |
18.74
|
200 | 17.30 | 18.74 | 17.30 | 0 | 0 | 0 | |
| 22/10/2024 |
19.13
|
808 | 17.30 | 19.32 | 17.30 | 0 | 0 | 0 | |
| 21/10/2024 |
19.13
|
300 | 18.65 | 19.13 | 17.30 | 0 | 0 | 0 | |
| 18/10/2024 |
19.03
|
393 | 17.69 | 19.03 | 17.69 | 0 | 0 | 0 | |
| 17/10/2024 |
17.69
|
343 | 18.65 | 18.65 | 17.69 | 0 | 0 | 0 | |
| 16/10/2024 |
19.61
|
205 | 18.74 | 19.61 | 18.74 | 0 | 0 | 0 | |
| 15/10/2024 |
20.57
|
6,952 | 18.65 | 20.57 | 18.65 | 0 | 0 | 0 | |
| 14/10/2024 |
20.67
|
5,166 | 18.74 | 20.67 | 18.74 | 0 | 0 | 0 | |
| 11/10/2024 |
20.76
|
27 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 10/10/2024 |
20.76
|
87 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 09/10/2024 |
20.76
|
6,156 | 18.74 | 20.76 | 18.74 | 0 | 0 | 0 | |
| 08/10/2024 |
20.76
|
110 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 07/10/2024 |
20.76
|
2,034 | 18.74 | 20.76 | 18.74 | 0 | 0 | 0 | |
| 04/10/2024 |
20.76
|
800 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 03/10/2024 |
23.07
|
6 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 02/10/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 01/10/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 30/09/2024 |
23.07
|
2,831 | 23.74 | 23.74 | 20.18 | 0 | 0 | 0 | |
| 27/09/2024 |
21.63
|
610 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 26/09/2024 |
24.03
|
40 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 25/09/2024 |
24.03
|
1 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 24/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 23/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 19/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 18/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 17/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 16/09/2024 |
24.03
|
3 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 13/09/2024 |
24.03
|
40 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 12/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 11/09/2024 |
24.03
|
1 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 10/09/2024 |
24.03
|
5 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 09/09/2024 |
24.03
|
2,414 | 21.05 | 24.03 | 21.05 | 0 | 0 | 0 | |
| 06/09/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 05/09/2024 |
23.36
|
200 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 04/09/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 30/08/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 29/08/2024 |
23.36
|
205 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2024 |
26.34
|
158 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 27/08/2024 |
25.86
|
32 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 26/08/2024 |
25.86
|
10 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 23/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 22/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 21/08/2024 |
25.86
|
1 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 20/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 19/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 16/08/2024 |
25.86
|
14 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 15/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 14/08/2024 |
25.86
|
420 | 23.40 | 25.86 | 23.40 | 0 | 0 | 0 | |
| 13/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 12/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 09/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 08/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 07/08/2024 |
25.95
|
42 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/08/2024 |
25.95
|
114 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 05/08/2024 |
23.59
|
1 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 02/08/2024 |
23.59
|
943 | 22.65 | 23.59 | 21.70 | 0 | 0 | 0 | |
| 01/08/2024 |
23.69
|
1,177 | 26.04 | 26.04 | 21.33 | 0 | 0 | 0 | |
| 31/07/2024 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 30/07/2024 |
23.69
|
400 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 29/07/2024 |
25.48
|
10,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 26/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 25/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 24/07/2024 |
25.48
|
7 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 23/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 22/07/2024 |
25.48
|
1 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 19/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 18/07/2024 |
25.48
|
60 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 17/07/2024 |
25.48
|
1,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 16/07/2024 |
25.48
|
300 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 15/07/2024 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 12/07/2024 |
23.59
|
5 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 11/07/2024 |
23.59
|
2 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 10/07/2024 |
23.59
|
900 | 24.53 | 24.53 | 23.59 | 0 | 0 | 0 | |
| 09/07/2024 |
25.48
|
300 | 23.59 | 25.48 | 23.59 | 0 | 0 | 0 | |
| 08/07/2024 |
24.63
|
3,278 | 25.48 | 25.48 | 24.06 | 0 | 0 | 0 | |
| 05/07/2024 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 04/07/2024 |
26.42
|
2,107 | 23.59 | 26.42 | 23.59 | 0 | 0 | 0 | |
| 03/07/2024 |
25.48
|
5,710 | 21.80 | 25.48 | 21.70 | 0 | 0 | 0 | |
| 02/07/2024 |
24.06
|
610 | 23.59 | 25.48 | 23.59 | 0 | 0 | 0 | |
| 01/07/2024 |
23.59
|
28 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 28/06/2024 |
23.59
|
5,590 | 19.44 | 23.59 | 19.44 | 0 | 0 | 0 | |
| 27/06/2024 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 26/06/2024 |
21.51
|
104 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 25/06/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |