| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.50 | -12.20% | 600 | 0 | 0 |
18
20.50
18
|
|
2 tháng
(2026-01-12) |
-2.50 | -12.20% | 2,100 | 0 | 0 |
18
20.50
18
|
|
3 tháng
(2025-12-15) |
-2.70 | -13.04% | 2,900 | 0 | 0 |
18
20.70
18
|
|
6 tháng
(2025-09-15) |
-3.50 | -16.28% | 9,500 | 0 | 0 |
18
21.50
18
|
|
12 tháng
(2025-03-18) |
1.49 | 9.01% | 39,000 | -19,200 | -0.4 |
16.51
21.80
18
|
|
24 tháng
(2024-03-25) |
5.30 | 41.76% | 101,819 | -24,500 | -0.5 |
11.39
21.80
18
|
|
36 tháng
(2023-03-29) |
4.70 | 35.30% | 177,747 | -31,700 | -0.7 |
11.39
22.33
18
|
|
60 tháng
(2021-04-08) |
11.92 | 196.11% | 412,527 | 34,700 | 0.6 |
3.83
22.33
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
15.67
|
300 | 15.67 | 15.67 | 15.67 | 0 | 200 | -0.0 | |
| 31/07/2024 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 30/07/2024 |
13.76
|
100 | 13.76 | 13.76 | 13.76 | 0 | 100 | -0.0 | |
| 29/07/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 26/07/2024 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 25/07/2024 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 24/07/2024 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 23/07/2024 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 22/07/2024 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 19/07/2024 |
15.82
|
200 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 18/07/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 17/07/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 16/07/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 15/07/2024 |
16.28
|
100 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 12/07/2024 |
16.28
|
200 | 15.98 | 16.28 | 15.98 | 0 | 0 | 0 | |
| 11/07/2024 |
16.05
|
200 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 10/07/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 09/07/2024 |
16.05
|
300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 08/07/2024 |
16.05
|
300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 05/07/2024 |
16.05
|
310 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 04/07/2024 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 03/07/2024 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 100 | -0.0 | |
| 02/07/2024 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 01/07/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 28/06/2024 |
13.22
|
100 | 13.22 | 13.22 | 13.22 | 0 | 100 | -0.0 | |
| 27/06/2024 |
14.52
|
2,123 | 16.05 | 16.05 | 14.52 | 0 | 100 | -0.0 | |
| 26/06/2024 |
17.28
|
700 | 16.05 | 17.28 | 16.05 | 0 | 100 | -0.0 | |
| 25/06/2024 |
15.06
|
300 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 24/06/2024 |
13.15
|
2,500 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 21/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 20/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 19/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 18/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 17/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 14/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 13/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 12/06/2024 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 11/06/2024 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 100 | -0.0 | |
| 10/06/2024 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 07/06/2024 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 06/06/2024 |
14.83
|
200 | 11.70 | 14.83 | 11.70 | 0 | 100 | -0.0 | |
| 05/06/2024 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 04/06/2024 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
| 03/06/2024 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 100 | -0.0 | |
| 31/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 30/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 29/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 28/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 27/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 24/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 23/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 22/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 21/05/2024 |
14.52
|
300 | 13.00 | 14.52 | 13.00 | 0 | 100 | -0.0 | |
| 20/05/2024 |
15.29
|
6,500 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 17/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 15/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 14/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 13/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 10/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 09/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 08/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 07/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 06/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 03/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 02/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 26/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 25/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 24/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 23/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 22/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 19/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 17/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 15/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 12/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 11/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 10/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 09/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 08/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 05/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 04/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 03/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 02/04/2024 |
14.64
|
4,900 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 01/04/2024 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 29/03/2024 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 100 | -0.0 | |
| 28/03/2024 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 27/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 26/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 25/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 22/03/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 21/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 15/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/03/2024 |
14.34
|
3,000 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 11/03/2024 |
14.19
|
800 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |