| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -5.56% | 1,800 | 0 | 0 |
17
20
17
|
|
2 tháng
(2026-06-01) |
-0.90 | -5.03% | 2,200 | 0 | 0 |
17
21
17
|
|
3 tháng
(2026-05-04) |
-0.50 | -2.86% | 47,900 | 0 | 0 |
17
21.90
17
|
|
6 tháng
(2026-02-02) |
-2 | -10.53% | 72,200 | 0 | 0 |
16
21.90
17
|
|
12 tháng
(2025-08-05) |
0.49 | 2.96% | 245,900 | 0 | 0 |
15.10
21.90
17
|
|
24 tháng
(2024-08-12) |
-2.80 | -14.15% | 379,706 | 0 | 0 |
14.21
21.90
17
|
|
36 tháng
(2023-08-16) |
-3.21 | -15.89% | 538,469 | 200 | 0.0 |
14.21
21.90
17
|
|
60 tháng
(2021-08-26) |
-6.52 | -27.71% | 3,225,866 | -44,000 | 1.3 |
14.21
32.29
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 05/12/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 04/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 03/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 02/12/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 29/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 28/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 27/11/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 26/11/2024 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 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 | |
| 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 | |