| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1 | 6.67% | 1,300 | 0 | 0 |
15
16
16
|
|
2 tháng
(2026-04-20) |
0.60 | 3.90% | 8,000 | 100 | 0 |
15
16
16
|
|
3 tháng
(2026-03-19) |
-0.80 | -4.76% | 16,800 | 2,100 | 0.0 |
15
17
16
|
|
6 tháng
(2025-12-19) |
-3.33 | -17.25% | 38,300 | 2,200 | 0.0 |
15
19.33
16
|
|
12 tháng
(2025-06-23) |
-0.96 | -5.66% | 134,800 | 6,000 | 0.2 |
15
19.43
16
|
|
24 tháng
(2024-06-27) |
1.77 | 12.43% | 306,976 | -3,000 | 0.2 |
13.72
19.43
16
|
|
36 tháng
(2023-07-03) |
3.77 | 30.84% | 477,254 | 10,800 | 0.4 |
10.33
19.43
16
|
|
60 tháng
(2021-07-13) |
6.22 | 63.57% | 914,874 | 108,800 | 1.8 |
9.05
19.43
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
15.88
|
700 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 01/11/2024 |
15.88
|
2,502 | 15.97 | 15.97 | 15.88 | 0 | 2,000 | -0.0 | |
| 31/10/2024 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 30/10/2024 |
16.06
|
300 | 15.97 | 16.06 | 15.97 | 0 | 0 | 0 | |
| 29/10/2024 |
15.97
|
200 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 28/10/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 25/10/2024 |
15.97
|
600 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 24/10/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 23/10/2024 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 22/10/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 21/10/2024 |
16.06
|
112 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 18/10/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 17/10/2024 |
15.88
|
140 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 16/10/2024 |
15.97
|
1 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 15/10/2024 |
15.97
|
300 | 16.06 | 16.06 | 15.97 | 0 | 0 | 0 | |
| 14/10/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 11/10/2024 |
15.97
|
400 | 15.97 | 15.97 | 15.88 | 0 | 0 | 0 | |
| 10/10/2024 |
15.97
|
0 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 09/10/2024 |
15.97
|
200 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 08/10/2024 |
15.97
|
600 | 15.97 | 15.97 | 15.97 | 100 | 0 | 0.0 | |
| 07/10/2024 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 04/10/2024 |
15.97
|
902 | 15.97 | 16.06 | 15.97 | 700 | 0 | 0.0 | |
| 03/10/2024 |
16.06
|
500 | 15.97 | 16.06 | 15.97 | 0 | 0 | 0 | |
| 02/10/2024 |
16.06
|
200 | 16.06 | 16.06 | 16.06 | 100 | 0 | 0.0 | |
| 01/10/2024 |
16.06
|
1,100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 30/09/2024 |
16.32
|
400 | 15.88 | 16.32 | 15.88 | 0 | 0 | 0 | |
| 27/09/2024 |
15.70
|
600 | 15.88 | 15.88 | 15.70 | 0 | 0 | 0 | |
| 26/09/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 25/09/2024 |
15.88
|
700 | 15.97 | 16.06 | 15.88 | 0 | 0 | 0 | |
| 24/09/2024 |
15.25
|
1,000 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 23/09/2024 |
15.61
|
3,600 | 15.52 | 15.61 | 15.16 | 0 | 3,500 | -0.1 | |
| 20/09/2024 |
16.06
|
700 | 15.70 | 16.06 | 15.70 | 0 | 0 | 0 | |
| 19/09/2024 |
16.06
|
900 | 16.06 | 16.06 | 16.06 | 300 | 0 | 0.0 | |
| 18/09/2024 |
16.06
|
1,800 | 16.06 | 16.06 | 16.06 | 1,000 | 0 | 0.0 | |
| 17/09/2024 |
16.06
|
2,400 | 15.97 | 16.06 | 15.97 | 0 | 0 | 0 | |
| 16/09/2024 |
15.79
|
600 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 13/09/2024 |
15.61
|
200 | 15.97 | 15.97 | 15.61 | 0 | 0 | 0 | |
| 12/09/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 11/09/2024 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 100 | -0.0 | |
| 10/09/2024 |
15.97
|
800 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 09/09/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 06/09/2024 |
15.88
|
1,106 | 15.88 | 15.88 | 15.88 | 0 | 1,000 | -0.0 | |
| 05/09/2024 |
15.79
|
300 | 15.70 | 15.79 | 15.70 | 0 | 200 | -0.0 | |
| 04/09/2024 |
15.52
|
900 | 15.61 | 15.61 | 15.52 | 0 | 0 | 0 | |
| 30/08/2024 |
15.34
|
300 | 15.25 | 15.34 | 15.25 | 0 | 0 | 0 | |
| 29/08/2024 |
15.34
|
200 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 28/08/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 27/08/2024 |
15.16
|
200 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 26/08/2024 |
15.07
|
1 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 23/08/2024 |
15.07
|
8,700 | 15.07 | 15.07 | 14.99 | 5,000 | 0 | 0.1 | |
| 22/08/2024 |
15.07
|
4,300 | 14.99 | 15.16 | 14.99 | 0 | 0 | 0 | |
| 21/08/2024 |
15.16
|
3,100 | 15.16 | 15.16 | 14.99 | 0 | 0 | 0 | |
| 20/08/2024 |
15.16
|
1,800 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 19/08/2024 |
14.99
|
648 | 15.16 | 15.16 | 14.99 | 0 | 0 | 0 | |
| 16/08/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 15/08/2024 |
15.16
|
200 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 14/08/2024 |
14.99
|
300 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 13/08/2024 |
15.16
|
111 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 12/08/2024 |
15.07
|
601 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 09/08/2024 |
15.16
|
202 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 08/08/2024 |
14.99
|
701 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 07/08/2024 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 06/08/2024 |
14.99
|
200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 05/08/2024 |
15.16
|
502 | 14.99 | 15.16 | 14.99 | 0 | 0 | 0 | |
| 02/08/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 01/08/2024 |
14.99
|
5,100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 31/07/2024 |
15.16
|
1,200 | 14.99 | 15.16 | 14.99 | 0 | 0 | 0 | |
| 30/07/2024 |
14.81
|
200 | 14.90 | 14.90 | 14.81 | 0 | 0 | 0 | |
| 29/07/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 26/07/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/07/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/07/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/07/2024 |
15.07
|
200 | 14.81 | 15.07 | 14.81 | 0 | 100 | -0.0 | |
| 22/07/2024 |
15.16
|
810 | 14.81 | 15.16 | 14.81 | 0 | 100 | -0.0 | |
| 19/07/2024 |
15.16
|
300 | 14.81 | 15.16 | 14.81 | 0 | 0 | 0 | |
| 18/07/2024 |
15.16
|
300 | 14.27 | 15.16 | 14.27 | 0 | 100 | -0.0 | |
| 17/07/2024 |
15.34
|
501 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 16/07/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 15/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 15/07/2024 |
15.61
|
602 | 14.27 | 15.61 | 14.27 | 0 | 100 | -0.0 | |
| 12/07/2024 |
15.43
|
500 | 13.72 | 15.43 | 13.72 | 0 | 100 | -0.0 | |
| 11/07/2024 |
15.43
|
601 | 14.57 | 15.43 | 14.57 | 0 | 100 | -0.0 | |
| 10/07/2024 |
15.43
|
401 | 15.43 | 15.43 | 15.26 | 0 | 0 | 0 | |
| 09/07/2024 |
14.57
|
200 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 08/07/2024 |
13.72
|
100 | 13.72 | 13.72 | 13.72 | 0 | 100 | -0.0 | |
| 05/07/2024 |
14.57
|
820 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 04/07/2024 |
14.57
|
20 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 03/07/2024 |
14.57
|
1,400 | 14.57 | 14.66 | 14.57 | 0 | 0 | 0 | |
| 02/07/2024 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 01/07/2024 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 28/06/2024 |
14.57
|
500 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 27/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 26/06/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 25/06/2024 |
14.32
|
601 | 14.23 | 14.32 | 14.23 | 0 | 0 | 0 | |
| 24/06/2024 |
14.32
|
1,100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 21/06/2024 |
14.15
|
1,510 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 20/06/2024 |
14.15
|
500 | 13.97 | 14.15 | 13.97 | 0 | 0 | 0 | |
| 19/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 18/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/06/2024 |
14.23
|
500 | 13.97 | 14.23 | 13.97 | 0 | 100 | -0.0 | |
| 14/06/2024 |
14.23
|
2,400 | 14.23 | 14.23 | 14.23 | 400 | 1,400 | -0.0 | |