| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.90 | 5.11% | 13,400 | 0 | 0 |
17.40
19.40
18.50
|
|
2 tháng
(2026-03-02) |
-0.90 | -4.64% | 26,700 | 0 | 0 |
17
20
18.50
|
|
3 tháng
(2026-01-29) |
-0.50 | -2.63% | 88,000 | 0 | 0 |
17
20
18.50
|
|
6 tháng
(2025-10-31) |
0 | 0% | 337,800 | 0 | 0 |
17
20
18.50
|
|
12 tháng
(2025-05-05) |
-0.29 | -1.52% | 1,356,500 | 0 | 0 |
16.60
21.19
18.50
|
|
24 tháng
(2024-05-09) |
1.43 | 8.36% | 2,576,050 | 0 | 0 |
15.03
25.05
18.50
|
|
36 tháng
(2023-05-15) |
-1.50 | -7.52% | 2,959,103 | 0 | 0 |
13.92
25.05
18.50
|
|
60 tháng
(2021-05-25) |
7.57 | 69.22% | 5,441,865 | 0 | -0.0 |
10.68
25.85
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
17.15
|
9,100 | 17.15 | 17.24 | 16.96 | 0 | 0 | 0 | |
| 18/09/2024 |
17.05
|
17,310 | 18.40 | 18.40 | 16.96 | 0 | 0 | 0 | |
| 17/09/2024 |
18.21
|
639 | 20.13 | 20.13 | 18.21 | 0 | 0 | 0 | |
| 16/09/2024 |
17.73
|
511 | 17.82 | 17.82 | 17.73 | 0 | 0 | 0 | |
| 13/09/2024 |
18.79
|
114 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 12/09/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 11/09/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 10/09/2024 |
17.05
|
1,301 | 16.86 | 17.05 | 16.86 | 0 | 0 | 0 | |
| 09/09/2024 |
16.86
|
7,501 | 16.57 | 16.86 | 16.57 | 0 | 0 | 0 | |
| 06/09/2024 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 05/09/2024 |
16.86
|
504 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 04/09/2024 |
16.86
|
1,200 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 30/08/2024 |
16.86
|
13 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 29/08/2024 |
16.86
|
2,000 | 16.47 | 16.86 | 16.47 | 0 | 0 | 0 | |
| 28/08/2024 |
16.38
|
200 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 27/08/2024 |
15.99
|
5 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 26/08/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 23/08/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 22/08/2024 |
16.67
|
1,000 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 21/08/2024 |
16.67
|
2,010 | 16.57 | 16.67 | 16.57 | 0 | 0 | 0 | |
| 20/08/2024 |
16.86
|
105 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 19/08/2024 |
16.86
|
11,010 | 16.96 | 16.96 | 16.38 | 0 | 0 | 0 | |
| 16/08/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 15/08/2024 |
18.98
|
11 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 14/08/2024 |
18.98
|
115 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 13/08/2024 |
17.15
|
9,500 | 16.09 | 17.15 | 16.09 | 0 | 0 | 0 | |
| 12/08/2024 |
15.03
|
3,204 | 15.41 | 15.41 | 15.03 | 0 | 0 | 0 | |
| 09/08/2024 |
15.03
|
101 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 08/08/2024 |
16.76
|
2,004 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 07/08/2024 |
17.34
|
16 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 06/08/2024 |
17.34
|
2,200 | 17.34 | 17.34 | 15.99 | 0 | 0 | 0 | |
| 05/08/2024 |
18.30
|
5,005 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 02/08/2024 |
19.17
|
392 | 18.21 | 19.17 | 18.21 | 0 | 0 | 0 | |
| 01/08/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 31/07/2024 |
17.34
|
302 | 17.24 | 17.34 | 17.24 | 0 | 0 | 0 | |
| 30/07/2024 |
17.34
|
0 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 29/07/2024 |
17.34
|
700 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 26/07/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 25/07/2024 |
17.34
|
1,000 | 17.44 | 17.44 | 17.34 | 0 | 0 | 0 | |
| 24/07/2024 |
17.53
|
201 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 23/07/2024 |
17.63
|
6 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 22/07/2024 |
17.63
|
702 | 17.44 | 17.63 | 17.44 | 0 | 0 | 0 | |
| 19/07/2024 |
17.44
|
1,100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 18/07/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 17/07/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 16/07/2024 |
17.73
|
9,200 | 16.96 | 17.82 | 16.96 | 0 | 0 | 0 | |
| 15/07/2024 |
17.34
|
500 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 12/07/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 11/07/2024 |
17.34
|
8,001 | 17.44 | 17.44 | 16.86 | 0 | 0 | 0 | |
| 10/07/2024 |
17.34
|
1,800 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 | |
| 09/07/2024 |
17.53
|
201 | 18.11 | 18.11 | 17.53 | 0 | 0 | 0 | |
| 08/07/2024 |
17.82
|
1,300 | 17.34 | 17.82 | 17.34 | 0 | 0 | 0 | |
| 05/07/2024 |
18.11
|
200 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
| 04/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 03/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 02/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 01/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 28/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 27/06/2024 |
18.30
|
2,000 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 | |
| 26/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/06/2024 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 24/06/2024 |
17.44
|
1,400 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 21/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 20/06/2024 |
18.30
|
900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 19/06/2024 |
18.30
|
1,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/06/2024 |
18.30
|
1 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/06/2024 |
18.30
|
300 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 13/06/2024 |
18.30
|
1,000 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 12/06/2024 |
18.30
|
5,600 | 17.82 | 18.30 | 17.82 | 0 | 0 | 0 | |
| 11/06/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 10/06/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 07/06/2024 |
17.82
|
200 | 18.11 | 18.11 | 17.82 | 0 | 0 | 0 | |
| 06/06/2024 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 05/06/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 04/06/2024 |
18.30
|
300 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 03/06/2024 |
18.30
|
2,900 | 17.82 | 18.30 | 17.82 | 0 | 0 | 0 | |
| 31/05/2024 |
17.44
|
400 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 | |
| 30/05/2024 |
17.44
|
1,600 | 18.30 | 18.59 | 17.44 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/05/2024 |
17.34
|
500 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 | |
| 28/05/2024 |
17.63
|
12,000 | 16.70 | 17.91 | 16.70 | 0 | 0 | 0 | |
| 27/05/2024 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 24/05/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 23/05/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 22/05/2024 |
17.26
|
3,900 | 18.19 | 18.19 | 17.17 | 0 | 0 | 0 | |
| 21/05/2024 |
17.07
|
600 | 18.46 | 18.46 | 17.07 | 0 | 0 | 0 | |
| 20/05/2024 |
17.07
|
6,300 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 | |
| 17/05/2024 |
17.63
|
3,700 | 17.63 | 17.63 | 16.33 | 0 | 0 | 0 | |
| 16/05/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 15/05/2024 |
18.46
|
6,300 | 18.00 | 18.46 | 18.00 | 0 | 0 | 0 | |
| 14/05/2024 |
17.35
|
3,600 | 17.91 | 17.91 | 17.35 | 0 | 0 | 0 | |
| 13/05/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 10/05/2024 |
17.07
|
810 | 17.17 | 17.63 | 17.07 | 0 | 0 | 0 | |
| 09/05/2024 |
17.07
|
200 | 17.17 | 17.17 | 17.07 | 0 | 0 | 0 | |
| 08/05/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 07/05/2024 |
17.81
|
1,100 | 16.70 | 17.81 | 16.70 | 0 | 0 | 0 | |
| 06/05/2024 |
17.63
|
622 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 03/05/2024 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 02/05/2024 |
17.63
|
4,700 | 17.35 | 17.63 | 16.79 | 0 | 0 | 0 | |
| 26/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |