| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 100 | 0 | 0 |
18.50
18.50
18.50
|
|
2 tháng
(2026-01-12) |
1.70 | 10.12% | 20,100 | 0 | 0 |
16.80
18.50
18.50
|
|
3 tháng
(2025-12-15) |
1.70 | 10.12% | 20,200 | 0 | 0 |
16.80
18.50
18.50
|
|
6 tháng
(2025-09-15) |
1.10 | 6.32% | 208,500 | 0 | 0 |
16.60
19.40
18.50
|
|
12 tháng
(2025-03-18) |
-2.21 | -10.69% | 647,900 | -200 | -0.0 |
16.60
23.67
18.50
|
|
24 tháng
(2024-03-25) |
0.42 | 2.35% | 1,285,600 | -2,300 | -0.0 |
15.27
23.67
18.50
|
|
36 tháng
(2023-03-29) |
5 | 37% | 1,963,500 | 300 | 0.0 |
13.35
23.67
18.50
|
|
60 tháng
(2021-04-08) |
3.62 | 24.30% | 2,092,801 | 1,200 | 0.0 |
13.35
37.24
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 31/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 30/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 29/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 26/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 25/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 24/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 23/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 22/07/2024 |
22.08
|
1 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 19/07/2024 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 18/07/2024 |
22.08
|
4 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 17/07/2024 |
22.08
|
101 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 16/07/2024 |
19.62
|
131 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 15/07/2024 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 12/07/2024 |
19.62
|
1 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 11/07/2024 |
19.62
|
1 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 10/07/2024 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 09/07/2024 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 08/07/2024 |
19.62
|
33 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 05/07/2024 |
19.62
|
100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 04/07/2024 |
20.99
|
507 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 03/07/2024 |
20.99
|
20,700 | 19.80 | 20.99 | 19.71 | 400 | 0 | 0.0 | |
| 02/07/2024 |
19.62
|
542 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 01/07/2024 |
19.16
|
2,500 | 19.25 | 19.25 | 19.16 | 0 | 0 | 0 | |
| 28/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 27/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 26/06/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 25/06/2024 |
19.80
|
400 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 24/06/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 21/06/2024 |
20.07
|
1 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 20/06/2024 |
20.07
|
13,500 | 19.71 | 20.07 | 19.44 | 0 | 0 | 0 | |
| 19/06/2024 |
19.16
|
1,400 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 18/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 17/06/2024 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/06/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 13/06/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 12/06/2024 |
18.71
|
2,800 | 18.52 | 18.71 | 18.52 | 0 | 0 | 0 | |
| 11/06/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 10/06/2024 |
18.25
|
10,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/06/2024 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 06/06/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
18.25
|
2,700 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 04/06/2024 |
18.25
|
400 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 03/06/2024 |
17.38
|
1 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 31/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 30/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 29/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 28/05/2024 |
17.38
|
1 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 27/05/2024 |
17.38
|
151,200 | 17.82 | 17.82 | 17.38 | 0 | 0 | 0 | |
| 24/05/2024 |
17.82
|
201 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 23/05/2024 |
17.82
|
1,000 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 22/05/2024 |
17.82
|
1,000 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 21/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 20/05/2024 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 100 | -0.0 | |
| 17/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 16/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 15/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 14/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 13/05/2024 |
17.38
|
90,000 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 10/05/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 09/05/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 08/05/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 100 | -0.0 | |
| 07/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 06/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 03/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 02/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 26/04/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 25/04/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 24/04/2024 |
19.47
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 23/04/2024 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 22/04/2024 |
19.12
|
110,900 | 19.99 | 19.99 | 19.12 | 0 | 0 | 0 | |
| 19/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 17/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 16/04/2024 |
17.73
|
300 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 15/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 12/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 11/04/2024 |
16.51
|
30,300 | 17.99 | 17.99 | 16.51 | 0 | 0 | 0 | |
| 10/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 09/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 08/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 05/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 04/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 03/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 02/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 01/04/2024 |
18.08
|
40,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 29/03/2024 |
17.38
|
13,400 | 17.38 | 18.08 | 17.38 | 0 | 0 | 0 | |
| 28/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 27/03/2024 |
18.08
|
5,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 26/03/2024 |
18.08
|
45,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 25/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 22/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 21/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 20/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 18/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 15/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 14/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 13/03/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 12/03/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 11/03/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |