| 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) |
-11 | -29.73% | 300 | 0 | 0 |
26
37
26
|
|
2 tháng
(2026-01-19) |
-10.90 | -29.54% | 500 | 0 | 0 |
26
37
26
|
|
3 tháng
(2025-12-18) |
5 | 23.81% | 2,000 | 0 | 0 |
21
38
26
|
|
6 tháng
(2025-09-19) |
6.50 | 33.33% | 3,300 | 0 | 0 |
19.50
38
26
|
|
12 tháng
(2025-03-24) |
8.43 | 47.95% | 66,700 | 200 | 0.0 |
15.30
38
26
|
|
24 tháng
(2024-03-28) |
13.14 | 102.25% | 116,125 | 200 | 0.0 |
10.98
38
26
|
|
36 tháng
(2023-04-03) |
15.50 | 147.66% | 229,439 | 200 | 0.0 |
9.71
38
26
|
|
60 tháng
(2021-04-13) |
13.05 | 100.76% | 281,510 | 200 | 0.0 |
6.92
38
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/12/2024 |
17.67
|
200 | 14.97 | 17.67 | 14.97 | 0 | 0 | 0 | |
| 25/12/2024 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 24/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 23/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 20/12/2024 |
17.57
|
90 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 19/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 18/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 17/12/2024 |
17.57
|
11 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 16/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 13/12/2024 |
17.57
|
4 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 12/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 11/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 10/12/2024 |
17.57
|
2 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 09/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 06/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 05/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 04/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 03/12/2024 |
17.57
|
3 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 02/12/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/11/2024 |
17.57
|
200 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 28/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 27/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 26/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 25/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 22/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 21/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 20/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 19/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 18/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 15/11/2024 |
17.57
|
1 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 14/11/2024 |
17.57
|
1,700 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 13/11/2024 |
17.57
|
400 | 17.48 | 17.57 | 17.48 | 0 | 0 | 0 | |
| 12/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 11/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 08/11/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 07/11/2024 |
17.67
|
216 | 17.48 | 17.67 | 17.48 | 0 | 0 | 0 | |
| 06/11/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 05/11/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 04/11/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 01/11/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 31/10/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 30/10/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 29/10/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 28/10/2024 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 25/10/2024 |
17.29
|
408 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 24/10/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/10/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/10/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/10/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/10/2024 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 16/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 15/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 14/10/2024 |
17.39
|
500 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 11/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 10/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 09/10/2024 |
17.39
|
1 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 08/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 07/10/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 04/10/2024 |
17.39
|
200 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 03/10/2024 |
17.39
|
1,701 | 17.20 | 17.39 | 17.20 | 0 | 0 | 0 | |
| 02/10/2024 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 01/10/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 30/09/2024 |
15.81
|
101 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 27/09/2024 |
17.20
|
9 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/09/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 16/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 13/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 12/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 11/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 10/09/2024 |
14.97
|
1,500 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 09/09/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 06/09/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 05/09/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 04/09/2024 |
15.81
|
300 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 30/08/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 29/08/2024 |
15.71
|
1,500 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 28/08/2024 |
15.81
|
1,900 | 16.27 | 16.27 | 15.81 | 0 | 300 | -0.0 | |
| 27/08/2024 |
17.67
|
1,000 | 17.20 | 17.67 | 17.20 | 0 | 0 | 0 | |
| 26/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 23/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 22/08/2024 |
17.67
|
300 | 18.13 | 18.13 | 17.67 | 0 | 0 | 0 | |
| 21/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/08/2024 |
18.60
|
5 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 19/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 16/08/2024 |
18.60
|
1,101 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 15/08/2024 |
18.60
|
1 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 14/08/2024 |
18.60
|
400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 13/08/2024 |
22.04
|
9 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 12/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 09/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 08/08/2024 |
22.04
|
1 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |