| 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) |
0 | 0% | 0 | 0 | 0 |
19.40
19.40
19.40
|
|
2 tháng
(2026-06-01) |
2.50 | 14.79% | 100 | 0 | 0 |
16.90
19.40
19.40
|
|
3 tháng
(2026-05-04) |
2.50 | 14.79% | 6,100 | -5,550 | 0 |
14.40
19.40
19.40
|
|
6 tháng
(2026-02-02) |
2.60 | 15.48% | 102,300 | -5,550 | 0 |
14.40
20.10
19.40
|
|
12 tháng
(2025-08-05) |
2.10 | 12.14% | 118,900 | -5,550 | 0 |
14
20.10
19.40
|
|
24 tháng
(2024-08-12) |
1.33 | 7.35% | 337,438 | -5,654 | -0.0 |
12.80
20.10
19.40
|
|
36 tháng
(2023-08-16) |
7.26 | 59.74% | 735,985 | -8,654 | -0.0 |
10.69
20.10
19.40
|
|
60 tháng
(2021-08-26) |
7.30 | 60.28% | 4,791,869 | -75,533 | -0.8 |
9.72
21.68
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/12/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/12/2024 |
17.10
|
1 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/12/2024 |
17.10
|
42 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/12/2024 |
17.10
|
200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/12/2024 |
19.14
|
101 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
| 03/12/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/12/2024 |
17.20
|
1 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 27/11/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/11/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/11/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 22/11/2024 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 21/11/2024 |
17.00
|
1 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 20/11/2024 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 19/11/2024 |
14.87
|
400 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 18/11/2024 |
17.00
|
2,000 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 14/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 13/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 12/11/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 11/11/2024 |
16.61
|
312 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 08/11/2024 |
15.16
|
200 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 07/11/2024 |
17.00
|
1,931 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 06/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 05/11/2024 |
17.00
|
100 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 04/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 01/11/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 31/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 30/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 29/10/2024 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 28/10/2024 |
17.00
|
104 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 25/10/2024 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 24/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 23/10/2024 |
16.91
|
120 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 22/10/2024 |
18.17
|
10,300 | 16.81 | 18.17 | 16.81 | 0 | 0 | 0 | |
| 21/10/2024 |
15.84
|
21 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 18/10/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 17/10/2024 |
15.84
|
2 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 16/10/2024 |
15.84
|
4 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 15/10/2024 |
15.84
|
101 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 14/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 11/10/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 10/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 09/10/2024 |
16.91
|
1 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 08/10/2024 |
16.91
|
800 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 07/10/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 04/10/2024 |
16.23
|
411 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 03/10/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 02/10/2024 |
15.74
|
3 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 01/10/2024 |
15.74
|
64 | 15.74 | 15.74 | 15.74 | 0 | 1 | -0.0 | |
| 30/09/2024 |
15.74
|
105 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 27/09/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 26/09/2024 |
15.55
|
200 | 15.74 | 15.74 | 15.55 | 0 | 0 | 0 | |
| 25/09/2024 |
17.00
|
1,000 | 17.39 | 17.39 | 17.00 | 0 | 0 | 0 | |
| 24/09/2024 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 23/09/2024 |
16.81
|
8,894 | 15.84 | 16.81 | 15.55 | 0 | 0 | 0 | |
| 20/09/2024 |
16.71
|
121 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 19/09/2024 |
17.68
|
165 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
| 18/09/2024 |
14.87
|
325 | 15.74 | 15.74 | 14.87 | 0 | 0 | 0 | |
| 17/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/09/2024 |
17.10
|
14 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/09/2024 |
17.10
|
81 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/09/2024 |
17.10
|
505 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/09/2024 |
17.20
|
101 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/09/2024 |
19.24
|
5 | 18.56 | 18.56 | 18.56 | 0 | 3 | -0.0 | |
| 05/09/2024 |
19.24
|
21,707 | 18.46 | 19.24 | 17.97 | 0 | 0 | 0 | |
| 04/09/2024 |
16.81
|
120 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 30/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 29/08/2024 |
18.36
|
5,401 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 28/08/2024 |
18.36
|
0 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 | |
| 27/08/2024 |
18.36
|
40,108 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 | |
| 26/08/2024 |
18.46
|
4,415 | 18.85 | 18.95 | 18.46 | 0 | 0 | 0 | |
| 23/08/2024 |
16.52
|
214 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 22/08/2024 |
14.38
|
28 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 21/08/2024 |
14.38
|
201 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 20/08/2024 |
16.13
|
1 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 19/08/2024 |
16.13
|
205 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 16/08/2024 |
14.09
|
201 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 15/08/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 14/08/2024 |
16.03
|
200 | 16.52 | 16.52 | 16.03 | 0 | 0 | 0 | |
| 13/08/2024 |
16.13
|
103 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 12/08/2024 |
18.07
|
4 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 09/08/2024 |
18.07
|
9,000 | 16.52 | 18.07 | 16.52 | 0 | 0 | 0 | |
| 08/08/2024 |
15.74
|
29 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 07/08/2024 |
15.74
|
102 | 15.74 | 15.74 | 15.74 | 0 | 0 | 0 | |
| 06/08/2024 |
16.81
|
501 | 17.00 | 17.00 | 16.81 | 0 | 0 | 0 | |
| 05/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 31/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/07/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |