| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -0.61% | 500 | 0 | 0 |
16.30
16.50
16.40
|
|
2 tháng
(2026-01-19) |
0.40 | 2.50% | 2,500 | 0 | 0 |
16
16.50
16.40
|
|
3 tháng
(2025-12-18) |
-1.10 | -6.29% | 44,700 | 0 | 0 |
14
17.50
16.40
|
|
6 tháng
(2025-09-19) |
-0.40 | -2.38% | 47,300 | 0 | 0 |
14
17.50
16.40
|
|
12 tháng
(2025-03-24) |
1.20 | 7.89% | 71,900 | 0 | 0 |
13.48
17.59
16.40
|
|
24 tháng
(2024-03-28) |
1.58 | 10.65% | 121,200 | -2,200 | -0.0 |
13.10
17.59
16.40
|
|
36 tháng
(2023-04-03) |
0.89 | 5.71% | 199,027 | -5,200 | -0.1 |
12.43
17.59
16.40
|
|
60 tháng
(2021-04-13) |
3.91 | 31.34% | 595,513 | 100 | 0.0 |
11.55
22.78
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 05/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 31/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 30/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 29/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 26/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 24/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 23/07/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 22/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 19/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 18/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 17/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/07/2024 |
17.40
|
2 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 12/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 11/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 05/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 04/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 03/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/07/2024 |
17.40
|
1,400 | 17.21 | 17.40 | 17.21 | 0 | 0 | 0 | |
| 01/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 28/06/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 27/06/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 26/06/2024 |
15.19
|
300 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 25/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 24/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 21/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 20/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 19/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 18/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 17/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 14/06/2024 |
17.49
|
2 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 13/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 12/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 11/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 10/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 07/06/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 06/06/2024 |
17.49
|
1,000 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 05/06/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 04/06/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 03/06/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 31/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 30/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 29/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 28/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 27/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 24/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 23/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 22/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 21/05/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 20/05/2024 |
17.49
|
2,100 | 15.65 | 17.49 | 15.65 | 0 | 0 | 0 | |
| 17/05/2024 |
15.65
|
300 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 | |
| 16/05/2024 |
16.48
|
2 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 15/05/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 14/05/2024 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 13/05/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 10/05/2024 |
16.48
|
1,400 | 16.48 | 16.48 | 16.48 | 0 | 1,400 | -0.0 | |
| 09/05/2024 |
16.48
|
1,000 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 08/05/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 07/05/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 06/05/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 03/05/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 02/05/2024 |
14.36
|
4 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 26/04/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 25/04/2024 |
14.36
|
130 | 14.36 | 14.36 | 14.36 | 0 | 100 | -0.0 | |
| 24/04/2024 |
14.36
|
202 | 16.39 | 16.48 | 16.39 | 0 | 0 | 0 | |
| 23/04/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 22/04/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 19/04/2024 |
14.36
|
2 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 17/04/2024 |
14.36
|
3 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 16/04/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 15/04/2024 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 12/04/2024 |
14.36
|
101 | 14.36 | 14.36 | 14.36 | 0 | 100 | -0.0 | |
| 11/04/2024 |
16.48
|
1,818 | 15.65 | 16.48 | 15.65 | 0 | 100 | -0.0 | |
| 10/04/2024 |
16.48
|
2,100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 09/04/2024 |
14.36
|
102 | 14.36 | 14.36 | 14.36 | 0 | 100 | -0.0 | |
| 08/04/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 05/04/2024 |
16.75
|
200 | 14.08 | 16.75 | 14.08 | 0 | 100 | -0.0 | |
| 04/04/2024 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 100 | -0.0 | |
| 03/04/2024 |
16.94
|
1,500 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 02/04/2024 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 100 | -0.0 | |
| 01/04/2024 |
17.03
|
1,000 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 29/03/2024 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 28/03/2024 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 100 | -0.0 | |
| 27/03/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 26/03/2024 |
16.57
|
6,800 | 16.39 | 17.31 | 16.39 | 0 | 0 | 0 | |
| 25/03/2024 |
16.11
|
200 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 22/03/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 21/03/2024 |
14.08
|
100 | 14.08 | 14.08 | 14.08 | 0 | 100 | -0.0 | |
| 20/03/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 19/03/2024 |
16.02
|
400 | 15.65 | 16.02 | 15.65 | 0 | 0 | 0 | |
| 18/03/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 15/03/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 14/03/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |