| 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) |
0.10 | 0.44% | 7,200 | 0 | 0 |
20
23
23
|
|
2 tháng
(2026-04-20) |
3 | 15% | 11,100 | 0 | 0 |
19.80
23
23
|
|
3 tháng
(2026-03-19) |
3.10 | 15.58% | 14,500 | 0 | 0 |
19.80
23
23
|
|
6 tháng
(2025-12-19) |
2.90 | 14.43% | 38,400 | 0 | 0 |
19
23
23
|
|
12 tháng
(2025-06-23) |
6.73 | 41.34% | 133,100 | 200 | 0.0 |
14.88
25
23
|
|
24 tháng
(2024-06-27) |
8.51 | 58.72% | 410,990 | -1,492,305 | -31.3 |
11.53
25
23
|
|
36 tháng
(2023-07-03) |
8.82 | 62.16% | 499,742 | -1,492,305 | -31.3 |
11.53
25
23
|
|
60 tháng
(2021-07-13) |
9.96 | 76.32% | 985,566 | -1,480,894 | -31.1 |
11.03
25
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
17.39
|
15,600 | 17.48 | 17.48 | 17.11 | 0 | 0 | 0 | |
| 01/11/2024 |
17.48
|
1,900 | 17.58 | 17.58 | 17.02 | 0 | 0 | 0 | |
| 31/10/2024 |
17.48
|
4,610 | 17.48 | 17.48 | 16.92 | 0 | 0 | 0 | |
| 30/10/2024 |
17.20
|
26,800 | 17.48 | 17.48 | 16.74 | 0 | 0 | 0 | |
| 29/10/2024 |
16.92
|
2,300 | 16.74 | 17.48 | 16.74 | 0 | 0 | 0 | |
| 28/10/2024 |
16.74
|
2,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 25/10/2024 |
16.74
|
9,700 | 17.48 | 17.48 | 16.74 | 0 | 0 | 0 | |
| 24/10/2024 |
16.74
|
5,300 | 16.74 | 16.74 | 16.65 | 0 | 0 | 0 | |
| 23/10/2024 |
17.48
|
5,100 | 16.74 | 17.48 | 16.65 | 0 | 0 | 0 | |
| 22/10/2024 |
16.74
|
2,000 | 16.65 | 16.74 | 16.65 | 0 | 0 | 0 | |
| 21/10/2024 |
17.20
|
9,500 | 16.74 | 17.20 | 16.74 | 0 | 0 | 0 | |
| 18/10/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 17/10/2024 |
17.02
|
5,900 | 16.74 | 17.02 | 16.74 | 0 | 0 | 0 | |
| 16/10/2024 |
15.25
|
700 | 16.46 | 16.46 | 15.25 | 0 | 0 | 0 | |
| 15/10/2024 |
16.55
|
5,100 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 | |
| 14/10/2024 |
16.46
|
300 | 16.74 | 16.74 | 16.46 | 0 | 0 | 0 | |
| 11/10/2024 |
16.27
|
1,800 | 17.48 | 17.48 | 16.27 | 0 | 0 | 0 | |
| 10/10/2024 |
15.81
|
500 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 09/10/2024 |
16.65
|
15,600 | 17.30 | 17.48 | 16.65 | 0 | 0 | 0 | |
| 08/10/2024 |
17.48
|
3,700 | 17.02 | 17.48 | 16.65 | 0 | 0 | 0 | |
| 07/10/2024 |
15.81
|
10,400 | 16.37 | 17.48 | 15.81 | 0 | 0 | 0 | |
| 04/10/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 03/10/2024 |
16.27
|
1,700 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 02/10/2024 |
16.65
|
4,800 | 16.55 | 17.11 | 15.34 | 0 | 100 | -0.0 | |
| 01/10/2024 |
16.74
|
3,800 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 30/09/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 27/09/2024 |
16.74
|
500 | 16.74 | 16.74 | 16.74 | 500 | 0 | 0.0 | |
| 26/09/2024 |
17.11
|
101 | 17.11 | 17.11 | 17.11 | 0 | 1,492,405 | -31.3 | |
| 25/09/2024 |
17.20
|
600 | 17.58 | 17.58 | 17.11 | 100 | 0 | 0.0 | |
| 24/09/2024 |
17.20
|
8,600 | 16.74 | 18.60 | 15.16 | 0 | 0 | 0 | |
| 23/09/2024 |
16.74
|
8,300 | 15.25 | 16.74 | 14.88 | 0 | 0 | 0 | |
| 20/09/2024 |
15.06
|
1,200 | 13.95 | 15.06 | 13.95 | 0 | 600 | -0.0 | |
| 19/09/2024 |
13.11
|
6 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 18/09/2024 |
13.11
|
1,601 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 17/09/2024 |
14.79
|
400 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 16/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 13/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 12/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 11/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 10/09/2024 |
13.95
|
121 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 09/09/2024 |
14.88
|
700 | 14.69 | 14.88 | 14.41 | 0 | 0 | 0 | |
| 06/09/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/09/2024 |
14.88
|
200 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 04/09/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 30/08/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 29/08/2024 |
14.79
|
1,000 | 14.88 | 14.88 | 14.79 | 0 | 0 | 0 | |
| 28/08/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 27/08/2024 |
14.51
|
1,200 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 26/08/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 23/08/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 22/08/2024 |
14.69
|
1,400 | 16.55 | 16.55 | 14.69 | 0 | 0 | 0 | |
| 21/08/2024 |
14.88
|
700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/08/2024 |
14.51
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 19/08/2024 |
14.51
|
301 | 16.55 | 16.55 | 14.51 | 0 | 0 | 0 | |
| 16/08/2024 |
14.23
|
3,500 | 15.72 | 15.72 | 14.23 | 0 | 0 | 0 | |
| 15/08/2024 |
16.55
|
3,802 | 18.51 | 18.51 | 16.55 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
18.13
|
3,000 | 16.46 | 18.13 | 16.46 | 0 | 0 | 0 | |
| 13/08/2024 |
15.81
|
500 | 19.50 | 19.50 | 15.81 | 0 | 0 | 0 | |
| 12/08/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 09/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 08/08/2024 |
14.93
|
2,600 | 14.93 | 14.93 | 14.84 | 0 | 0 | 0 | |
| 07/08/2024 |
15.37
|
41 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 06/08/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 05/08/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 02/08/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 01/08/2024 |
14.49
|
5,901 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 31/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 30/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 29/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 26/07/2024 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 25/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 24/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 23/07/2024 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 22/07/2024 |
13.61
|
2,000 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
| 19/07/2024 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 18/07/2024 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
| 17/07/2024 |
13.44
|
1,541 | 14.49 | 14.49 | 13.44 | 0 | 0 | 0 | |
| 16/07/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 15/07/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 12/07/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 11/07/2024 |
13.70
|
1,001 | 13.79 | 13.79 | 13.70 | 0 | 0 | 0 | |
| 10/07/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 09/07/2024 |
14.05
|
1,900 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 08/07/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 05/07/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 04/07/2024 |
14.67
|
1,000 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 03/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 01/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/06/2024 |
14.40
|
1,200 | 14.49 | 14.49 | 14.40 | 0 | 0 | 0 | |
| 27/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 26/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 25/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 24/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 21/06/2024 |
14.49
|
1,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 20/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 19/06/2024 |
14.05
|
1,000 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 18/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 17/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 14/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |