| 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) |
0.70 | 3.38% | 24,200 | 0 | 0 |
19.30
21.40
21.40
|
|
2 tháng
(2026-01-12) |
-0.40 | -1.83% | 43,300 | 0 | 0 |
19.30
21.80
21.40
|
|
3 tháng
(2025-12-15) |
-0.10 | -0.47% | 44,500 | 0 | 0 |
19.30
22.90
21.40
|
|
6 tháng
(2025-09-15) |
-1.60 | -6.96% | 62,700 | 0 | 0 |
19.30
30
21.40
|
|
12 tháng
(2025-03-18) |
0.05 | 0.25% | 146,900 | 0 | 0 |
17.70
30
21.40
|
|
24 tháng
(2024-03-25) |
4.50 | 26.63% | 295,190 | 0 | 0 |
16.55
30
21.40
|
|
36 tháng
(2023-03-29) |
6.51 | 43.74% | 413,217 | 0 | 0 |
9.74
30
21.40
|
|
60 tháng
(2021-04-08) |
8.39 | 64.45% | 458,241 | 0 | 0 |
9.74
30
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
20.04
|
1,000 | 18.91 | 20.60 | 18.91 | 0 | 0 | 0 | |
| 31/07/2024 |
18.91
|
1,200 | 18.91 | 18.91 | 18.73 | 0 | 0 | 0 | |
| 30/07/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
| 29/07/2024 |
18.35
|
2,000 | 18.73 | 18.73 | 18.35 | 0 | 0 | 0 | |
| 26/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 25/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/07/2024 |
17.32
|
24,000 | 17.88 | 17.88 | 17.32 | 0 | 0 | 0 | |
| 23/07/2024 |
19.85
|
300 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 22/07/2024 |
19.85
|
201 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 19/07/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 18/07/2024 |
19.85
|
5,800 | 21.53 | 21.53 | 19.66 | 0 | 0 | 0 | |
| 17/07/2024 |
22.00
|
500 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 16/07/2024 |
22.00
|
4,373 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 15/07/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/07/2024 |
21.44
|
600 | 21.53 | 21.53 | 21.44 | 0 | 0 | 0 | |
| 12/07/2024 |
20.04
|
500 | 20.30 | 20.30 | 20.04 | 0 | 0 | 0 | |
| 11/07/2024 |
20.30
|
700 | 20.21 | 20.30 | 20.21 | 0 | 0 | 0 | |
| 10/07/2024 |
19.95
|
700 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
| 09/07/2024 |
19.60
|
1,300 | 19.95 | 20.04 | 19.60 | 0 | 0 | 0 | |
| 08/07/2024 |
19.60
|
103 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 05/07/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 04/07/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 03/07/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 02/07/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 01/07/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 28/06/2024 |
18.55
|
300 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 27/06/2024 |
19.16
|
4 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 26/06/2024 |
19.16
|
200 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 25/06/2024 |
18.73
|
1,100 | 19.16 | 19.16 | 18.73 | 0 | 0 | 0 | |
| 24/06/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 21/06/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 20/06/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 19/06/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 18/06/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 17/06/2024 |
18.73
|
0 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 14/06/2024 |
18.64
|
400 | 18.73 | 18.73 | 18.64 | 0 | 0 | 0 | |
| 13/06/2024 |
18.73
|
1,100 | 18.55 | 18.73 | 18.55 | 0 | 0 | 0 | |
| 12/06/2024 |
18.29
|
200 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 11/06/2024 |
18.12
|
200 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 10/06/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 07/06/2024 |
17.95
|
3,000 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/06/2024 |
18.55
|
600 | 18.38 | 18.55 | 18.38 | 0 | 0 | 0 | |
| 05/06/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 04/06/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 03/06/2024 |
18.55
|
200 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 31/05/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 30/05/2024 |
18.64
|
2 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 29/05/2024 |
18.64
|
1,200 | 17.86 | 18.64 | 17.86 | 0 | 0 | 0 | |
| 28/05/2024 |
17.86
|
1,500 | 17.60 | 17.86 | 17.60 | 0 | 0 | 0 | |
| 27/05/2024 |
17.60
|
2,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/05/2024 |
17.60
|
2,600 | 17.60 | 17.60 | 17.51 | 0 | 0 | 0 | |
| 23/05/2024 |
17.60
|
2,700 | 17.07 | 17.60 | 17.07 | 0 | 0 | 0 | |
| 22/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/05/2024 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 17/05/2024 |
17.60
|
5,000 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/05/2024 |
17.60
|
4,800 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 15/05/2024 |
17.86
|
3,800 | 17.42 | 17.86 | 17.42 | 0 | 0 | 0 | |
| 14/05/2024 |
17.42
|
1,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 13/05/2024 |
17.86
|
500 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 10/05/2024 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 09/05/2024 |
17.86
|
200 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 08/05/2024 |
17.86
|
3 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 07/05/2024 |
17.86
|
3 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/05/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 03/05/2024 |
17.86
|
1,004 | 18.38 | 18.38 | 17.86 | 0 | 0 | 0 | |
| 02/05/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 26/04/2024 |
19.16
|
200 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 25/04/2024 |
17.42
|
0 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 24/04/2024 |
16.99
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 23/04/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 22/04/2024 |
16.99
|
600 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/04/2024 |
16.55
|
105 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
| 17/04/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 16/04/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 15/04/2024 |
16.81
|
100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
| 12/04/2024 |
17.95
|
1,000 | 18.21 | 18.21 | 17.95 | 0 | 0 | 0 | |
| 11/04/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 10/04/2024 |
17.42
|
100 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 09/04/2024 |
17.34
|
400 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 08/04/2024 |
17.07
|
200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 05/04/2024 |
17.16
|
1,000 | 16.99 | 17.16 | 16.99 | 0 | 0 | 0 | |
| 04/04/2024 |
16.90
|
1,400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 03/04/2024 |
17.16
|
1,700 | 16.81 | 17.16 | 16.81 | 0 | 0 | 0 | |
| 02/04/2024 |
16.99
|
1,500 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 01/04/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 29/03/2024 |
17.25
|
5,500 | 16.64 | 17.25 | 16.64 | 0 | 0 | 0 | |
| 28/03/2024 |
17.07
|
200 | 15.07 | 17.07 | 15.07 | 0 | 0 | 0 | |
| 27/03/2024 |
17.42
|
5,100 | 17.07 | 17.42 | 17.07 | 0 | 0 | 0 | |
| 26/03/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 25/03/2024 |
16.90
|
3,000 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/03/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 21/03/2024 |
16.99
|
1,002 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 20/03/2024 |
16.90
|
4,200 | 16.73 | 16.99 | 16.73 | 0 | 0 | 0 | |
| 19/03/2024 |
16.55
|
1,000 | 17.25 | 17.25 | 16.55 | 0 | 0 | 0 | |
| 18/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 15/03/2024 |
17.51
|
4,700 | 17.42 | 17.51 | 17.42 | 0 | 0 | 0 | |
| 14/03/2024 |
17.42
|
3,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 13/03/2024 |
17.42
|
500 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 12/03/2024 |
17.42
|
700 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
| 11/03/2024 |
17.42
|
1,200 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |