| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -4.36% | 26,800 | 0 | 0 |
28.30
29.80
28.50
|
|
2 tháng
(2026-05-29) |
0.12 | 0.41% | 156,200 | 0 | 0 |
27
31
28.50
|
|
3 tháng
(2026-04-29) |
1.36 | 5.01% | 189,400 | 0 | 0 |
27
31
28.50
|
|
6 tháng
(2026-01-29) |
3.22 | 12.74% | 241,000 | 0 | 0 |
24.39
31
28.50
|
|
12 tháng
(2025-08-04) |
4.46 | 18.57% | 325,400 | 0 | 0 |
23.06
31
28.50
|
|
24 tháng
(2024-08-07) |
13.57 | 90.88% | 869,717 | 0 | 0 |
14.93
31
28.50
|
|
36 tháng
(2023-08-14) |
15.56 | 120.33% | 1,010,692 | 0 | 0 |
12.05
31
28.50
|
|
60 tháng
(2021-08-23) |
15.28 | 115.58% | 1,180,703 | 0 | 0 |
9.34
31
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
16.82
|
60 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 12/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 11/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 10/12/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 09/12/2024 |
16.82
|
101 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 06/12/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 05/12/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 04/12/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 03/12/2024 |
16.26
|
400 | 16.10 | 16.26 | 16.10 | 0 | 0 | 0 | |
| 02/12/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 29/11/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 28/11/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 27/11/2024 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 26/11/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 25/11/2024 |
16.02
|
600 | 15.29 | 16.42 | 15.29 | 0 | 0 | 0 | |
| 22/11/2024 |
16.58
|
100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 21/11/2024 |
15.86
|
1,500 | 15.29 | 15.86 | 15.29 | 0 | 0 | 0 | |
| 20/11/2024 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 19/11/2024 |
15.29
|
300 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 18/11/2024 |
15.29
|
1,600 | 16.10 | 16.10 | 15.29 | 0 | 0 | 0 | |
| 15/11/2024 |
16.10
|
1,800 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/11/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/11/2024 |
16.10
|
2,000 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/11/2024 |
16.26
|
30 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 11/11/2024 |
16.26
|
1,800 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 08/11/2024 |
16.34
|
1,500 | 16.34 | 16.50 | 16.34 | 0 | 0 | 0 | |
| 07/11/2024 |
15.78
|
100 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 06/11/2024 |
15.78
|
68 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 05/11/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 04/11/2024 |
15.78
|
1,100 | 15.69 | 15.78 | 15.69 | 0 | 0 | 0 | |
| 01/11/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 31/10/2024 |
16.18
|
102 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 30/10/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 29/10/2024 |
16.34
|
42 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 28/10/2024 |
16.34
|
170 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 25/10/2024 |
16.42
|
1,749 | 16.34 | 16.42 | 14.89 | 0 | 0 | 0 | |
| 24/10/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 23/10/2024 |
15.45
|
600 | 15.45 | 15.53 | 15.45 | 0 | 0 | 0 | |
| 22/10/2024 |
16.74
|
5,300 | 15.45 | 16.74 | 15.45 | 0 | 0 | 0 | |
| 21/10/2024 |
15.69
|
409 | 15.53 | 15.69 | 15.53 | 0 | 0 | 0 | |
| 18/10/2024 |
15.29
|
500 | 16.42 | 16.42 | 15.29 | 0 | 0 | 0 | |
| 17/10/2024 |
16.42
|
100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 16/10/2024 |
16.42
|
2,100 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 15/10/2024 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 14/10/2024 |
16.42
|
2,500 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
| 11/10/2024 |
15.45
|
100 | 15.45 | 15.45 | 15.45 | 0 | 0 | 0 | |
| 10/10/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 09/10/2024 |
16.66
|
1,404 | 16.58 | 16.66 | 16.58 | 0 | 0 | 0 | |
| 08/10/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 07/10/2024 |
16.66
|
101 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 04/10/2024 |
16.82
|
7 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 03/10/2024 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 02/10/2024 |
16.82
|
2,400 | 16.10 | 16.82 | 16.10 | 0 | 0 | 0 | |
| 01/10/2024 |
16.82
|
503 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 30/09/2024 |
18.03
|
190 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 27/09/2024 |
16.82
|
330 | 15.37 | 16.82 | 15.37 | 0 | 0 | 0 | |
| 26/09/2024 |
16.66
|
1 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 25/09/2024 |
16.66
|
7,704 | 16.58 | 16.74 | 16.58 | 0 | 0 | 0 | |
| 24/09/2024 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 23/09/2024 |
16.58
|
1,502 | 15.78 | 16.58 | 14.89 | 0 | 0 | 0 | |
| 20/09/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 19/09/2024 |
17.22
|
1,309 | 19.24 | 19.24 | 17.22 | 0 | 0 | 0 | |
| 18/09/2024 |
17.22
|
702 | 18.51 | 18.51 | 17.22 | 0 | 0 | 0 | |
| 17/09/2024 |
16.90
|
20,909 | 16.42 | 16.90 | 16.42 | 0 | 0 | 0 | |
| 16/09/2024 |
19.24
|
101 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 13/09/2024 |
19.16
|
102 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 12/09/2024 |
18.27
|
1,100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
| 11/09/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 10/09/2024 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 09/09/2024 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 06/09/2024 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 05/09/2024 |
21.33
|
101 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 04/09/2024 |
18.75
|
105 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 30/08/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 29/08/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 28/08/2024 |
17.71
|
103 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/08/2024 |
18.43
|
901 | 17.71 | 18.75 | 17.71 | 0 | 0 | 0 | |
| 26/08/2024 |
18.11
|
11,620 | 17.96 | 18.11 | 17.07 | 0 | 0 | 0 | |
| 23/08/2024 |
17.89
|
1,200 | 18.40 | 18.40 | 17.37 | 0 | 0 | 0 | |
| 22/08/2024 |
16.85
|
1,307 | 16.85 | 16.85 | 16.63 | 0 | 0 | 0 | |
| 21/08/2024 |
16.85
|
904 | 16.63 | 16.85 | 16.41 | 0 | 0 | 0 | |
| 20/08/2024 |
16.63
|
16,900 | 16.41 | 16.63 | 16.41 | 0 | 0 | 0 | |
| 19/08/2024 |
16.48
|
2,001 | 16.26 | 16.48 | 16.26 | 0 | 0 | 0 | |
| 16/08/2024 |
16.26
|
18,459 | 16.48 | 16.48 | 16.26 | 0 | 0 | 0 | |
| 15/08/2024 |
15.82
|
6,705 | 16.26 | 16.34 | 15.82 | 0 | 0 | 0 | |
| 14/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 13/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 12/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 09/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 08/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 07/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 06/08/2024 |
15.15
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 05/08/2024 |
15.15
|
1,900 | 14.41 | 15.15 | 14.41 | 0 | 0 | 0 | |
| 02/08/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 01/08/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 31/07/2024 |
15.52
|
20 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 30/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 29/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 26/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 25/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |