| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.70 | -9.14% | 15,300 | 0 | 0 |
14.50
19.80
14.50
|
|
2 tháng
(2026-07-20) |
-1.10 | -6.11% | 17,200 | 0 | 0 |
14.50
20
14.50
|
|
3 tháng
(2026-06-19) |
-4.10 | -19.52% | 17,400 | 0 | 0 |
14.50
21
14.50
|
|
6 tháng
(2026-03-23) |
-2.80 | -14.21% | 65,900 | 0 | 0 |
14.50
21.90
14.50
|
|
12 tháng
(2025-09-22) |
1.44 | 9.34% | 215,000 | 0 | 0 |
14.50
21.90
14.50
|
|
24 tháng
(2024-09-27) |
-2.35 | -12.20% | 392,755 | 0 | 0 |
14.21
22.08
14.50
|
|
36 tháng
(2023-10-03) |
-1.33 | -7.31% | 496,543 | 600 | 0.0 |
14.21
22.08
14.50
|
|
60 tháng
(2021-10-13) |
-10.20 | -37.63% | 3,014,858 | -80,500 | -0.0 |
14.21
32.29
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2025 |
17.76
|
600 | 17.76 | 17.76 | 17.28 | 0 | 0 | 0 | |
| 05/03/2025 |
18.14
|
358 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 | |
| 04/03/2025 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 03/03/2025 |
18.05
|
700 | 17.66 | 18.14 | 17.66 | 0 | 0 | 0 | |
| 28/02/2025 |
17.57
|
600 | 17.95 | 17.95 | 17.38 | 0 | 0 | 0 | |
| 27/02/2025 |
17.86
|
8,000 | 17.28 | 17.86 | 17.28 | 0 | 0 | 0 | |
| 26/02/2025 |
17.09
|
711 | 16.70 | 17.09 | 16.70 | 0 | 0 | 0 | |
| 25/02/2025 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 24/02/2025 |
16.61
|
407 | 17.28 | 17.28 | 16.61 | 0 | 0 | 0 | |
| 21/02/2025 |
18.14
|
800 | 16.42 | 18.14 | 16.42 | 0 | 0 | 0 | |
| 20/02/2025 |
16.42
|
200 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 19/02/2025 |
18.05
|
4,700 | 16.32 | 18.05 | 16.22 | 0 | 0 | 0 | |
| 18/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 17/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 14/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 13/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 12/02/2025 |
18.14
|
132 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/02/2025 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 10/02/2025 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 07/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 06/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 05/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 04/02/2025 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 03/02/2025 |
17.57
|
600 | 17.95 | 17.95 | 17.38 | 0 | 0 | 0 | |
| 31/01/2025 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 30/01/2025 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 29/01/2025 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 28/01/2025 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 27/01/2025 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 24/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 23/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 22/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 21/01/2025 |
16.32
|
4,500 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 20/01/2025 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 17/01/2025 |
17.38
|
800 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 16/01/2025 |
20.06
|
85 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 15/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 14/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 13/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 10/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 09/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 08/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 07/01/2025 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 06/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 03/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 02/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 01/01/2025 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 31/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 30/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 27/12/2024 |
20.06
|
1 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 26/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 25/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 24/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 23/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 20/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 19/12/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 18/12/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 17/12/2024 |
17.28
|
2,100 | 20.06 | 20.06 | 17.28 | 0 | 0 | 0 | |
| 16/12/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 13/12/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/12/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/12/2024 |
17.95
|
5 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 10/12/2024 |
17.95
|
1,200 | 17.95 | 17.95 | 17.76 | 0 | 0 | 0 | |
| 09/12/2024 |
17.95
|
106 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/12/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 05/12/2024 |
20.16
|
500 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 04/12/2024 |
18.91
|
700 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
| 03/12/2024 |
20.26
|
1,100 | 19.87 | 20.26 | 19.78 | 0 | 0 | 0 | |
| 02/12/2024 |
22.08
|
100 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 29/11/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 28/11/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 27/11/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 26/11/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 25/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 22/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 21/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 20/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 19/11/2024 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 18/11/2024 |
18.72
|
100 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 15/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 14/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 13/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 12/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 11/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 08/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/11/2024 |
17.95
|
205 | 17.86 | 17.95 | 17.86 | 0 | 0 | 0 | |
| 06/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/11/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 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 | |