| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0 | 0% | 45,300 | 35,800 | 0 |
62.10
68
68
|
|
2 tháng
(2026-03-05) |
2.80 | 4.50% | 71,400 | 47,500 | 0.8 |
59
68
68
|
|
3 tháng
(2026-02-03) |
2.50 | 4% | 95,000 | 47,500 | 0.8 |
57.30
68
68
|
|
6 tháng
(2025-11-05) |
8.90 | 15.86% | 326,400 | 46,700 | 0.7 |
53.70
72
68
|
|
12 tháng
(2025-05-09) |
20.54 | 46.21% | 1,339,600 | 47,900 | 0.7 |
43.50
72
68
|
|
24 tháng
(2024-05-14) |
50.85 | 359.38% | 2,022,234 | 56,800 | 0.8 |
13.86
72
68
|
|
36 tháng
(2023-05-22) |
54.82 | 538.47% | 2,064,796 | 56,800 | 0.8 |
10.18
72
68
|
|
60 tháng
(2021-05-31) |
57.91 | 817.39% | 2,763,809 | 56,000 | 0.8 |
7.09
72
68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 17/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 16/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 13/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 12/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/09/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 10/09/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 09/09/2024 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 0 | 0 | 0 | |
| 06/09/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 05/09/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 04/09/2024 |
18.74
|
2,000 | 18.74 | 18.74 | 18.74 | 1,800 | 0 | 0.0 | |
| 30/08/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 29/08/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 100 | 0 | 0.0 | |
| 28/08/2024 |
17.11
|
200 | 17.11 | 17.11 | 17.11 | 200 | 0 | 0.0 | |
| 27/08/2024 |
17.11
|
109 | 17.11 | 17.11 | 17.11 | 100 | 0 | 0.0 | |
| 26/08/2024 |
17.11
|
1 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 23/08/2024 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 200 | 0 | 0.0 | |
| 22/08/2024 |
17.11
|
201 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 21/08/2024 |
17.11
|
400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 20/08/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 19/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 15/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/08/2024 |
14.25
|
3,377 | 15.77 | 15.77 | 14.25 | 0 | 0 | 0 | |
| 13/08/2024 |
15.77
|
400 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 12/08/2024 |
17.30
|
2,100 | 17.21 | 17.30 | 17.21 | 0 | 0 | 0 | |
| 09/08/2024 |
17.30
|
2 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 08/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 06/08/2024 |
17.30
|
3 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 05/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 02/08/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/08/2024 |
17.30
|
66 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/07/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 30/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 29/07/2024 |
15.77
|
1 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 26/07/2024 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 25/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/07/2024 |
14.34
|
5 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 15/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 11/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 10/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 09/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 08/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 05/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 04/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 03/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 02/07/2024 |
14.34
|
42 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 01/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 28/06/2024 |
14.34
|
17 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 27/06/2024 |
14.34
|
2 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 26/06/2024 |
14.34
|
10 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 25/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/06/2024 |
14.34
|
48 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/06/2024 |
14.34
|
50 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/06/2024 |
14.34
|
200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 12/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 04/06/2024 |
15.68
|
19 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/06/2024 |
15.68
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 31/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 30/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 29/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 28/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 27/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 21/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 20/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 14/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 13/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 09/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 08/05/2024 |
14.15
|
45 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/05/2024 |
14.15
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 02/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 26/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |