| 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 | 0% | 21,800 | -900 | 0 |
19.80
20.90
20
|
|
2 tháng
(2026-04-20) |
0 | 0% | 24,800 | -1,000 | 0 |
19.80
21
20
|
|
3 tháng
(2026-03-19) |
-2.50 | -11.11% | 40,400 | -1,000 | 0.0 |
19.80
22.50
20
|
|
6 tháng
(2025-12-19) |
-3 | -13.04% | 316,700 | -200 | 0.0 |
19.20
24
20
|
|
12 tháng
(2025-06-23) |
1.14 | 6.05% | 978,400 | 800 | 0.0 |
16.18
25.60
20
|
|
24 tháng
(2024-06-27) |
1.74 | 9.51% | 1,290,630 | -1,100 | 0.0 |
14.49
25.60
20
|
|
36 tháng
(2023-07-03) |
1.83 | 10.04% | 1,593,812 | -1,244 | 0.0 |
14.31
25.60
20
|
|
60 tháng
(2021-07-13) |
7.23 | 56.64% | 4,317,303 | -3,532 | -0.1 |
12.30
37.73
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 01/11/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 31/10/2024 |
16.68
|
608 | 15.98 | 16.68 | 15.98 | 0 | 0 | 0 | |
| 30/10/2024 |
15.88
|
8,700 | 16.38 | 16.38 | 15.68 | 0 | 0 | 0 | |
| 29/10/2024 |
17.27
|
84 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 28/10/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 25/10/2024 |
16.08
|
300 | 16.87 | 16.87 | 16.08 | 0 | 0 | 0 | |
| 24/10/2024 |
16.38
|
500 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 23/10/2024 |
17.27
|
101 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 22/10/2024 |
16.18
|
1,501 | 16.08 | 17.67 | 16.08 | 100 | 0 | 0.0 | |
| 21/10/2024 |
17.67
|
113 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 18/10/2024 |
16.87
|
611 | 16.48 | 16.87 | 16.48 | 0 | 0 | 0 | |
| 17/10/2024 |
17.77
|
5 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 16/10/2024 |
17.77
|
5 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 15/10/2024 |
17.77
|
203 | 17.37 | 17.77 | 17.37 | 0 | 0 | 0 | |
| 14/10/2024 |
17.47
|
49 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 11/10/2024 |
17.47
|
301 | 16.87 | 17.47 | 16.87 | 0 | 0 | 0 | |
| 10/10/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 09/10/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 08/10/2024 |
17.67
|
126 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 07/10/2024 |
16.78
|
553 | 16.78 | 17.87 | 16.68 | 0 | 0 | 0 | |
| 04/10/2024 |
16.68
|
1,500 | 16.87 | 16.87 | 16.58 | 0 | 0 | 0 | |
| 03/10/2024 |
17.87
|
851 | 16.48 | 17.87 | 16.38 | 0 | 0 | 0 | |
| 02/10/2024 |
17.87
|
100 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 01/10/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 30/09/2024 |
17.47
|
396 | 17.27 | 17.47 | 17.27 | 0 | 0 | 0 | |
| 27/09/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 26/09/2024 |
18.56
|
1 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 25/09/2024 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 24/09/2024 |
18.56
|
186 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 23/09/2024 |
17.17
|
7 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 20/09/2024 |
17.17
|
5,580 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 | |
| 19/09/2024 |
17.17
|
2,544 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 | |
| 18/09/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 17/09/2024 |
17.77
|
801 | 18.26 | 18.26 | 17.77 | 0 | 0 | 0 | |
| 16/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 13/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 12/09/2024 |
18.76
|
5 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 11/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 10/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 09/09/2024 |
18.76
|
7 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 06/09/2024 |
18.76
|
109 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 05/09/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 04/09/2024 |
17.47
|
1,100 | 17.37 | 17.47 | 17.37 | 0 | 0 | 0 | |
| 30/08/2024 |
16.58
|
811 | 17.07 | 17.07 | 16.58 | 0 | 0 | 0 | |
| 29/08/2024 |
17.87
|
1 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 28/08/2024 |
17.87
|
700 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 27/08/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 26/08/2024 |
17.87
|
1,002 | 17.87 | 17.87 | 17.87 | 100 | 0 | 0.0 | |
| 23/08/2024 |
18.76
|
522 | 18.76 | 18.76 | 18.76 | 0 | 100 | -0.0 | |
| 22/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 21/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 20/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 19/08/2024 |
17.47
|
510 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 16/08/2024 |
18.26
|
109 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 15/08/2024 |
17.77
|
222 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 14/08/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 13/08/2024 |
17.07
|
204 | 16.08 | 17.07 | 16.08 | 0 | 0 | 0 | |
| 12/08/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 09/08/2024 |
18.26
|
101 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 08/08/2024 |
17.97
|
24 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 07/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 06/08/2024 |
17.97
|
200 | 16.97 | 17.97 | 16.97 | 0 | 0 | 0 | |
| 05/08/2024 |
17.97
|
1,118 | 17.07 | 17.97 | 17.07 | 0 | 0 | 0 | |
| 02/08/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 01/08/2024 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 31/07/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 30/07/2024 |
18.46
|
100 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 29/07/2024 |
18.66
|
113 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 26/07/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 25/07/2024 |
17.77
|
1,900 | 17.67 | 17.77 | 17.47 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/07/2024 |
18.86
|
1,701 | 19.16 | 19.16 | 18.56 | 0 | 0 | 0 | |
| 23/07/2024 |
18.16
|
1 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 22/07/2024 |
18.16
|
647 | 17.77 | 18.16 | 17.77 | 0 | 0 | 0 | |
| 19/07/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 18/07/2024 |
17.47
|
2,551 | 17.47 | 17.47 | 17.47 | 100 | 0 | 0.0 | |
| 17/07/2024 |
17.67
|
8 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 16/07/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 15/07/2024 |
17.67
|
119 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 12/07/2024 |
17.47
|
305 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 | |
| 11/07/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 10/07/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 09/07/2024 |
18.95
|
104 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/07/2024 |
18.95
|
324 | 18.07 | 18.95 | 18.07 | 0 | 0 | 0 | |
| 05/07/2024 |
18.07
|
76 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 04/07/2024 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 03/07/2024 |
18.76
|
118 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 02/07/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 01/07/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 28/06/2024 |
18.26
|
2,718 | 19.25 | 19.25 | 18.07 | 0 | 0 | 0 | |
| 27/06/2024 |
18.26
|
27 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 26/06/2024 |
18.26
|
2,448 | 18.95 | 19.25 | 18.26 | 0 | 100 | -0.0 | |
| 25/06/2024 |
18.26
|
400 | 18.16 | 18.26 | 18.16 | 0 | 0 | 0 | |
| 24/06/2024 |
19.74
|
3,303 | 19.15 | 19.74 | 19.15 | 0 | 0 | 0 | |
| 21/06/2024 |
17.97
|
754 | 17.77 | 19.05 | 17.77 | 0 | 0 | 0 | |
| 20/06/2024 |
17.47
|
1,562 | 17.77 | 17.77 | 17.47 | 0 | 0 | 0 | |
| 19/06/2024 |
18.36
|
200 | 18.26 | 18.36 | 18.26 | 0 | 0 | 0 | |
| 18/06/2024 |
16.78
|
300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 17/06/2024 |
17.77
|
200 | 16.88 | 17.77 | 16.88 | 0 | 0 | 0 | |
| 14/06/2024 |
17.47
|
800 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 | |