| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.20 | -0.87% | 9,100 | 0 | 0 |
22.70
23.80
22.70
|
|
2 tháng
(2026-03-02) |
-1.30 | -5.42% | 82,200 | -400 | -0.0 |
20.50
24
22.70
|
|
3 tháng
(2026-01-30) |
2 | 9.66% | 89,000 | -400 | -0.0 |
20.50
24.40
22.70
|
|
6 tháng
(2025-11-03) |
1.70 | 8.10% | 160,700 | -500 | -0.0 |
19.10
27
22.70
|
|
12 tháng
(2025-05-05) |
2.08 | 10.08% | 537,100 | 7,400 | -0.0 |
17.30
27
22.70
|
|
24 tháng
(2024-05-10) |
4.76 | 26.57% | 767,095 | 15,900 | 0.2 |
15.44
27
22.70
|
|
36 tháng
(2023-05-16) |
7.90 | 53.40% | 998,195 | 44,300 | 0.7 |
12.62
27
22.70
|
|
60 tháng
(2021-05-26) |
10.71 | 89.28% | 1,463,920 | 94,600 | 1.5 |
10.71
27
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
20.14
|
600 | 20.14 | 20.14 | 20.14 | 0 | 500 | -0.0 | |
| 18/09/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 17/09/2024 |
19.18
|
500 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 16/09/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/09/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/09/2024 |
19.09
|
600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 11/09/2024 |
18.22
|
31 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 09/09/2024 |
18.22
|
1,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 06/09/2024 |
18.22
|
2,500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 05/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 04/09/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 30/08/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 29/08/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 28/08/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 27/08/2024 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 26/08/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 23/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 22/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 21/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 20/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 19/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 16/08/2024 |
19.09
|
5,031 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 15/08/2024 |
19.09
|
600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 14/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/08/2024 |
19.09
|
1,900 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 09/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 08/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 07/08/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 06/08/2024 |
19.09
|
2,600 | 19.09 | 19.09 | 18.70 | 0 | 0 | 0 | |
| 05/08/2024 |
18.22
|
22,000 | 18.32 | 18.32 | 18.22 | 0 | 0 | 0 | |
| 02/08/2024 |
18.22
|
397 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 01/08/2024 |
18.22
|
1,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 31/07/2024 |
18.22
|
4,502 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 30/07/2024 |
18.22
|
213 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 29/07/2024 |
18.22
|
300 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 26/07/2024 |
18.22
|
500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 25/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 23/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 22/07/2024 |
18.22
|
3,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 19/07/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 18/07/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 17/07/2024 |
17.94
|
400 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 16/07/2024 |
17.94
|
11,200 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 15/07/2024 |
17.94
|
8,802 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 12/07/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 11/07/2024 |
18.22
|
1 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/07/2024 |
18.22
|
500 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 09/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 08/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 05/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 04/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 03/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 02/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 01/07/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 28/06/2024 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 27/06/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 26/06/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 25/06/2024 |
18.22
|
2,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 21/06/2024 |
17.84
|
5,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 20/06/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 19/06/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 18/06/2024 |
17.46
|
6,000 | 17.46 | 17.46 | 17.36 | 0 | 0 | 0 | |
| 17/06/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 14/06/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 13/06/2024 |
18.41
|
200 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 12/06/2024 |
18.32
|
1,800 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 11/06/2024 |
18.32
|
3,000 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 10/06/2024 |
18.51
|
2,400 | 18.22 | 18.51 | 18.22 | 0 | 0 | 0 | |
| 07/06/2024 |
18.22
|
2,800 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 06/06/2024 |
18.22
|
5,100 | 17.84 | 18.22 | 17.84 | 0 | 0 | 0 | |
| 05/06/2024 |
18.51
|
1,100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 04/06/2024 |
18.51
|
2,002 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 03/06/2024 |
18.51
|
4,600 | 17.74 | 18.51 | 17.74 | 0 | 100 | -0.0 | |
| 31/05/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 30/05/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 29/05/2024 |
18.51
|
5,000 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 28/05/2024 |
19.09
|
2,616 | 18.99 | 19.09 | 18.99 | 0 | 2,400 | -0.0 | |
| 27/05/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/05/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 23/05/2024 |
18.22
|
5,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 22/05/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 21/05/2024 |
18.22
|
5,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 20/05/2024 |
18.51
|
27,500 | 17.94 | 18.51 | 17.94 | 5,300 | 2,300 | 0.1 | |
| 17/05/2024 |
17.65
|
5,700 | 17.74 | 17.74 | 17.55 | 0 | 0 | 0 | |
| 16/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 100 | -0.0 | |
| 15/05/2024 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 14/05/2024 |
16.02
|
101 | 16.02 | 16.02 | 16.02 | 0 | 100 | -0.0 | |
| 13/05/2024 |
18.41
|
101 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/05/2024 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 09/05/2024 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 08/05/2024 |
16.54
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 07/05/2024 |
16.54
|
400 | 17.32 | 17.32 | 16.54 | 0 | 0 | 0 | |
| 06/05/2024 |
16.54
|
400 | 16.45 | 16.54 | 16.45 | 0 | 100 | -0.0 | |
| 03/05/2024 |
19.15
|
200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 02/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/04/2024 |
16.80
|
3,200 | 16.54 | 16.80 | 16.54 | 2,000 | 0 | 0.0 | |