| 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) |
0 | 0% | 100 | 0 | 0 |
16.80
19.40
19.40
|
|
2 tháng
(2026-07-20) |
0 | 0% | 100 | 0 | 0 |
16.80
19.40
19.40
|
|
3 tháng
(2026-06-19) |
0 | 0% | 100 | 0 | 0 |
16.80
19.40
19.40
|
|
6 tháng
(2026-03-23) |
1.70 | 9.60% | 76,700 | -5,500 | -0.1 |
14.40
20.10
19.40
|
|
12 tháng
(2025-09-22) |
4.30 | 28.48% | 107,700 | -5,500 | -0.1 |
14
20.10
19.40
|
|
24 tháng
(2024-09-27) |
2.98 | 18.15% | 245,438 | -5,601 | -0.1 |
12.80
20.10
19.40
|
|
36 tháng
(2023-10-03) |
7.26 | 59.74% | 692,108 | -8,504 | -0.1 |
9.91
20.10
19.40
|
|
60 tháng
(2021-10-13) |
6.75 | 53.31% | 4,602,102 | -75,383 | -0.9 |
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) |
|
| 04/03/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/03/2025 |
17.20
|
104 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 27/02/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 25/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 24/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 21/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 20/02/2025 |
17.10
|
173 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/02/2025 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 18/02/2025 |
17.10
|
57 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 13/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/02/2025 |
17.10
|
146 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 07/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 06/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 05/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 04/02/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 31/01/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 30/01/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 29/01/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 28/01/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 27/01/2025 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 24/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 21/01/2025 |
17.20
|
1,500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 15/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/01/2025 |
17
|
600 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 13/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 10/01/2025 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 09/01/2025 |
17
|
547 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 08/01/2025 |
17
|
152 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/01/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/01/2025 |
17.10
|
9 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/01/2025 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 02/01/2025 |
17.10
|
1 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 01/01/2025 |
17.10
|
1,037 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 31/12/2024 |
17.10
|
1,037 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/12/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 26/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 25/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 24/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 20/12/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/12/2024 |
17.20
|
801 | 15 | 17.20 | 15 | 0 | 100 | -0.0 | |
| 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 |
18.17
|
14,950 | 17.10 | 18.17 | 17.10 | 0 | 0 | 0 | |
| 05/12/2024 |
13.99
|
2 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 04/12/2024 |
14.38
|
0 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 03/12/2024 |
13.31
|
1 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 02/12/2024 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 29/11/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 28/11/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 27/11/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 26/11/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 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 | |