| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
3.10 | 17.32% | 2,800 | 0 | 0 |
17.90
21
21
|
|
2 tháng
(2026-04-20) |
1.30 | 6.60% | 48,600 | 0 | 0 |
17
21.90
21
|
|
3 tháng
(2026-03-19) |
1.30 | 6.60% | 48,600 | 0 | 0 |
17
21.90
21
|
|
6 tháng
(2025-12-19) |
5.50 | 35.48% | 132,600 | 0 | 0 |
15.10
21.90
21
|
|
12 tháng
(2025-06-23) |
5.54 | 35.87% | 266,500 | 0 | 0 |
14.21
21.90
21
|
|
24 tháng
(2024-06-27) |
4.21 | 25.08% | 382,783 | 0 | 0 |
14.21
21.90
21
|
|
36 tháng
(2023-07-03) |
1.05 | 5.24% | 572,809 | 200 | 0.0 |
14.21
21.90
21
|
|
60 tháng
(2021-07-13) |
-3.43 | -14.04% | 3,411,254 | -8,200 | 2.5 |
14.21
32.29
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 01/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 31/10/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 30/10/2024 |
18.14
|
700 | 18.14 | 18.14 | 16.66 | 0 | 0 | 0 | |
| 29/10/2024 |
15.82
|
9,000 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 28/10/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 25/10/2024 |
18.23
|
100 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 24/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 23/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 22/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 21/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 18/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 17/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 16/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 15/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 14/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 11/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 08/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 07/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 04/10/2024 |
18.41
|
6 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 03/10/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 02/10/2024 |
16.56
|
2 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 01/10/2024 |
16.56
|
400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 30/09/2024 |
16.56
|
201 | 16.66 | 16.66 | 16.56 | 0 | 0 | 0 | |
| 27/09/2024 |
19.25
|
2 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 26/09/2024 |
19.25
|
100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 25/09/2024 |
17.49
|
4,100 | 17.12 | 17.58 | 16.66 | 0 | 0 | 0 | |
| 24/09/2024 |
19.34
|
110 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 23/09/2024 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 20/09/2024 |
18.32
|
1,202 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 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 | |