| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.70 | -8.63% | 2,600 | 0 | 0 |
17
19.70
18
|
|
2 tháng
(2026-03-02) |
0.60 | 3.45% | 21,400 | 0 | 0 |
16
19.70
18
|
|
3 tháng
(2026-02-02) |
-1 | -5.26% | 24,300 | 0 | 0 |
16
19.70
18
|
|
6 tháng
(2025-11-03) |
1.20 | 7.14% | 110,900 | 0 | 0 |
15.10
21
18
|
|
12 tháng
(2025-05-06) |
1.78 | 10.95% | 258,500 | 0 | 0 |
14.21
21
18
|
|
24 tháng
(2024-05-13) |
-0.66 | -3.51% | 341,463 | 0 | 0 |
14.21
21
18
|
|
36 tháng
(2023-05-17) |
-2.21 | -10.94% | 558,909 | -7,800 | -0.2 |
14.21
23.22
18
|
|
60 tháng
(2021-05-27) |
-4.46 | -19.87% | 3,549,944 | -8,800 | 2.5 |
14.21
32.29
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 18/09/2024 |
20.27
|
2 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 17/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 16/09/2024 |
20.27
|
102 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 13/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 12/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 11/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 10/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 09/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 06/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 05/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 04/09/2024 |
18.97
|
10 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 30/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 29/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 28/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 27/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 26/08/2024 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 23/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 22/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 21/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 20/08/2024 |
19.80
|
68 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 19/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 16/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 15/08/2024 |
19.80
|
53 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 14/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 13/08/2024 |
19.80
|
14 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/08/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 09/08/2024 |
18.88
|
5 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 08/08/2024 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 07/08/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 06/08/2024 |
15.73
|
572 | 19.15 | 19.15 | 15.73 | 0 | 0 | 0 | |
| 05/08/2024 |
16.66
|
200 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 02/08/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 01/08/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 31/07/2024 |
18.97
|
300 | 17.40 | 18.97 | 17.40 | 0 | 0 | 0 | |
| 30/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 29/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 26/07/2024 |
20.36
|
200 | 19.43 | 20.36 | 19.43 | 0 | 0 | 0 | |
| 25/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 24/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 23/07/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 22/07/2024 |
17.40
|
200 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 19/07/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 18/07/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 17/07/2024 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 16/07/2024 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 15/07/2024 |
16.19
|
500 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 12/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 11/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 10/07/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/07/2024 |
17.77
|
400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 08/07/2024 |
18.48
|
300 | 15.99 | 18.48 | 15.99 | 0 | 0 | 0 | |
| 05/07/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 04/07/2024 |
17.77
|
600 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 03/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 02/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 01/07/2024 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 28/06/2024 |
16.79
|
1,100 | 16.79 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 27/06/2024 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 26/06/2024 |
16.97
|
705 | 16.43 | 16.97 | 16.43 | 0 | 0 | 0 | |
| 25/06/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 24/06/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 21/06/2024 |
17.23
|
1,300 | 16.88 | 17.32 | 16.88 | 0 | 0 | 0 | |
| 20/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 19/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 18/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 17/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 14/06/2024 |
17.77
|
102 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 13/06/2024 |
17.77
|
400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 12/06/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 11/06/2024 |
17.77
|
200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 10/06/2024 |
18.48
|
1 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 07/06/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 06/06/2024 |
18.48
|
200 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 05/06/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 04/06/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 03/06/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 31/05/2024 |
18.57
|
1 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 30/05/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 29/05/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 28/05/2024 |
18.57
|
65 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 27/05/2024 |
18.57
|
500 | 18.48 | 18.57 | 18.48 | 0 | 0 | 0 | |
| 24/05/2024 |
18.48
|
200 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 23/05/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 22/05/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 21/05/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 20/05/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 17/05/2024 |
20.61
|
606 | 17.94 | 20.61 | 17.94 | 0 | 0 | 0 | |
| 16/05/2024 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 15/05/2024 |
18.66
|
300 | 16.88 | 18.66 | 16.88 | 0 | 0 | 0 | |
| 14/05/2024 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 13/05/2024 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 10/05/2024 |
18.66
|
500 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 09/05/2024 |
18.92
|
101 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 08/05/2024 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 07/05/2024 |
17.86
|
4,700 | 17.77 | 17.86 | 17.77 | 0 | 0 | 0 | |
| 06/05/2024 |
17.77
|
1,802 | 19.54 | 19.54 | 17.77 | 0 | 0 | 0 | |
| 03/05/2024 |
18.21
|
1,600 | 17.32 | 18.21 | 17.32 | 0 | 0 | 0 | |
| 02/05/2024 |
20.17
|
0 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
| 26/04/2024 |
20.17
|
100 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |