| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.20 | 6.06% | 9,100 | 0 | 0.0 |
19.80
21.50
21
|
|
2 tháng
(2026-03-02) |
1.20 | 6.06% | 104,300 | 1,000 | 0.0 |
19.70
22.50
21
|
|
3 tháng
(2026-02-02) |
0.10 | 0.48% | 224,900 | 2,100 | 0.0 |
19.20
22.50
21
|
|
6 tháng
(2025-11-03) |
0 | 0% | 563,800 | 400 | 0.0 |
19.10
25.60
21
|
|
12 tháng
(2025-05-06) |
5.71 | 37.38% | 995,500 | -400 | 0.0 |
14.59
25.60
21
|
|
24 tháng
(2024-05-13) |
2.24 | 11.96% | 1,299,307 | -100 | 0.0 |
14.49
25.60
21
|
|
36 tháng
(2023-05-17) |
5.60 | 36.36% | 1,692,777 | -244 | 0.0 |
14.31
25.60
21
|
|
60 tháng
(2021-05-27) |
8.32 | 65.65% | 4,341,761 | -5,832 | -0.1 |
12.30
37.73
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/06/2024 |
17.38
|
108 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 12/06/2024 |
17.77
|
2,100 | 17.77 | 17.77 | 17.57 | 0 | 0 | 0 | |
| 11/06/2024 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 10/06/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 07/06/2024 |
18.66
|
10,000 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 06/06/2024 |
17.67
|
1,000 | 18.26 | 19.55 | 17.67 | 0 | 0 | 0 | |
| 05/06/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 04/06/2024 |
18.46
|
200 | 17.28 | 18.46 | 17.28 | 0 | 0 | 0 | |
| 03/06/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 31/05/2024 |
17.18
|
101 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 30/05/2024 |
17.08
|
300 | 16.88 | 17.67 | 16.88 | 0 | 0 | 0 | |
| 29/05/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 28/05/2024 |
17.67
|
200 | 18.07 | 18.07 | 17.67 | 0 | 0 | 0 | |
| 27/05/2024 |
18.16
|
50 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 24/05/2024 |
18.16
|
1,500 | 18.16 | 18.16 | 17.67 | 0 | 0 | 0 | |
| 23/05/2024 |
18.16
|
308 | 18.16 | 18.16 | 18.16 | 100 | 0 | 0.0 | |
| 22/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 21/05/2024 |
18.16
|
400 | 21.23 | 21.23 | 18.16 | 0 | 100 | -0.0 | |
| 20/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 17/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 16/05/2024 |
19.45
|
213 | 18.16 | 19.45 | 18.16 | 0 | 0 | 0 | |
| 15/05/2024 |
19.45
|
601 | 18.76 | 19.45 | 18.76 | 0 | 0 | 0 | |
| 14/05/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 13/05/2024 |
18.76
|
5,529 | 18.07 | 18.76 | 18.07 | 100 | 0 | 0.0 | |
| 10/05/2024 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 09/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 08/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 07/05/2024 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 06/05/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 03/05/2024 |
18.07
|
318 | 18.26 | 18.26 | 18.07 | 0 | 0 | 0 | |
| 02/05/2024 |
17.38
|
301 | 17.38 | 17.47 | 17.38 | 0 | 0 | 0 | |
| 26/04/2024 |
18.26
|
144 | 18.26 | 18.26 | 18.26 | 0 | 64 | -0.0 | |