| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.60 | 3.77% | 2,200 | 0 | 0 |
15.85
16.90
16.50
|
|
2 tháng
(2026-05-29) |
-0.55 | -3.23% | 2,500 | 0 | 0 |
15.85
17.05
16.50
|
|
3 tháng
(2026-04-29) |
-1.50 | -8.33% | 3,300 | 0 | 0 |
15.85
18
16.50
|
|
6 tháng
(2026-01-29) |
-1.90 | -10.33% | 44,600 | -4,700 | -0.1 |
15.85
20
16.50
|
|
12 tháng
(2025-08-04) |
-2.48 | -13.06% | 157,500 | -7,700 | -0.1 |
15.85
22.93
16.50
|
|
24 tháng
(2024-08-07) |
-0.28 | -1.67% | 838,700 | -17,606 | -0.3 |
15.85
24.19
16.50
|
|
36 tháng
(2023-08-14) |
3.37 | 25.64% | 1,186,500 | -23,628 | -0.5 |
12.95
24.19
16.50
|
|
60 tháng
(2021-08-23) |
0.81 | 5.14% | 1,710,100 | -37,720 | -5.9 |
11.29
24.19
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 12/12/2024 |
20.00
|
0 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 11/12/2024 |
20.00
|
600 | 19.16 | 20.00 | 19.16 | 0 | 0 | 0 | |
| 10/12/2024 |
19.21
|
1,900 | 19.07 | 19.54 | 19.07 | 0 | 0 | 0 | |
| 09/12/2024 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 06/12/2024 |
19.54
|
2,600 | 19.07 | 19.96 | 19.07 | 0 | 0 | 0 | |
| 05/12/2024 |
19.54
|
5,400 | 19.54 | 19.54 | 19.07 | 0 | 0 | 0 | |
| 04/12/2024 |
20.00
|
200 | 20.42 | 20.42 | 20.00 | 0 | 0 | 0 | |
| 03/12/2024 |
19.16
|
6,800 | 21.03 | 21.03 | 18.61 | 0 | 0 | 0 | |
| 02/12/2024 |
19.82
|
6,600 | 20.70 | 20.70 | 19.35 | 0 | 0 | 0 | |
| 29/11/2024 |
19.35
|
1,800 | 21.68 | 21.68 | 19.35 | 0 | 0 | 0 | |
| 28/11/2024 |
20.75
|
1,600 | 20.75 | 20.93 | 20.75 | 0 | 0 | 0 | |
| 27/11/2024 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 26/11/2024 |
22.28
|
300 | 20.98 | 22.28 | 20.98 | 0 | 0 | 0 | |
| 25/11/2024 |
22.51
|
100 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
| 22/11/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 22/11/2024 |
21.12
|
600 | 20.47 | 21.12 | 20.47 | 0 | 0 | 0 | |
| 21/11/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/11/2024 |
20.75
|
1,300 | 19.96 | 20.75 | 19.96 | 0 | 0 | 0 | |
| 20/11/2024 |
18.65
|
900 | 17.15 | 18.65 | 17.11 | 0 | 0 | 0 | |
| 19/11/2024 |
18.17
|
3,000 | 18.82 | 18.82 | 18.17 | 0 | 0 | 0 | |
| 18/11/2024 |
18.82
|
1,100 | 18.74 | 18.82 | 17.92 | 0 | 0 | 0 | |
| 15/11/2024 |
18.90
|
3,200 | 19.31 | 19.31 | 18.90 | 0 | 0 | 0 | |
| 14/11/2024 |
20.28
|
1,800 | 19.55 | 20.28 | 19.55 | 0 | 0 | 0 | |
| 13/11/2024 |
20.36
|
12,900 | 17.92 | 20.36 | 17.92 | 0 | 0 | 0 | |
| 12/11/2024 |
19.27
|
4,700 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 11/11/2024 |
20.69
|
6,900 | 21.75 | 21.75 | 20.69 | 0 | 0 | 0 | |
| 08/11/2024 |
22.24
|
56,800 | 22.81 | 22.81 | 20.49 | 0 | 0 | 0 | |
| 07/11/2024 |
21.99
|
9,700 | 21.95 | 22.16 | 20.36 | 0 | 0 | 0 | |
| 06/11/2024 |
20.85
|
7,100 | 20.81 | 20.89 | 19.59 | 0 | 0 | 0 | |
| 05/11/2024 |
19.55
|
9,200 | 18.29 | 19.55 | 18.25 | 0 | 0 | 0 | |
| 04/11/2024 |
18.29
|
2,500 | 18.41 | 18.41 | 17.92 | 0 | 0 | 0 | |
| 01/11/2024 |
18.33
|
1,600 | 17.92 | 18.33 | 17.92 | 0 | 0 | 0 | |
| 31/10/2024 |
18.33
|
5,500 | 18.33 | 18.33 | 18.17 | 0 | 0 | 0 | |
| 30/10/2024 |
18.33
|
15,700 | 17.92 | 18.33 | 17.92 | 0 | 0 | 0 | |
| 29/10/2024 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 28/10/2024 |
17.51
|
2,900 | 17.88 | 17.88 | 17.51 | 0 | 0 | 0 | |
| 25/10/2024 |
17.92
|
10,700 | 17.27 | 17.92 | 17.27 | 0 | 0 | 0 | |
| 24/10/2024 |
17.51
|
1,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 23/10/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 22/10/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 21/10/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 18/10/2024 |
17.84
|
1,000 | 17.11 | 17.84 | 16.37 | 0 | 700 | -0.0 | |
| 17/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 16/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 15/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 14/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 11/10/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 10/10/2024 |
17.51
|
1,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 09/10/2024 |
17.11
|
2,400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 08/10/2024 |
17.11
|
300 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 07/10/2024 |
16.70
|
3,500 | 17.11 | 17.11 | 15.97 | 0 | 3,100 | -0.1 | |
| 04/10/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 03/10/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 02/10/2024 |
17.11
|
1,100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 01/10/2024 |
17.11
|
4,200 | 17.11 | 17.19 | 17.03 | 0 | 0 | 0 | |
| 30/09/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 27/09/2024 |
18.33
|
2,200 | 17.11 | 18.33 | 17.07 | 0 | 2,100 | -0.0 | |
| 26/09/2024 |
18.33
|
200 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 25/09/2024 |
18.49
|
4,400 | 18.49 | 18.53 | 17.51 | 0 | 0 | 0 | |
| 24/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 23/09/2024 |
18.53
|
500 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 20/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 19/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 18/09/2024 |
18.53
|
200 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 17/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 16/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 13/09/2024 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 12/09/2024 |
18.53
|
200 | 18.74 | 18.74 | 18.53 | 0 | 0 | 0 | |
| 11/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 10/09/2024 |
18.08
|
800 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 09/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 06/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 05/09/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 04/09/2024 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 30/08/2024 |
17.03
|
800 | 18.12 | 18.12 | 16.98 | 0 | 0 | 0 | |
| 29/08/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 28/08/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 27/08/2024 |
18.17
|
100 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 26/08/2024 |
18.33
|
100 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 23/08/2024 |
17.51
|
100 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 22/08/2024 |
17.72
|
2,000 | 17.76 | 17.76 | 17.72 | 0 | 0 | 0 | |
| 21/08/2024 |
19.02
|
0 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 20/08/2024 |
19.02
|
200 | 18.08 | 19.02 | 18.08 | 0 | 0 | 0 | |
| 19/08/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 16/08/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 15/08/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 14/08/2024 |
17.51
|
700 | 18.57 | 18.57 | 16.66 | 0 | 0 | 0 | |
| 13/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/08/2024 |
17.84
|
1,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 09/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/08/2024 |
17.84
|
600 | 16.50 | 17.84 | 16.50 | 0 | 0 | 0 | |
| 07/08/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 06/08/2024 |
17.92
|
1,900 | 17.11 | 18.29 | 17.11 | 0 | 0 | 0 | |
| 05/08/2024 |
17.11
|
1,300 | 17.72 | 17.72 | 17.11 | 0 | 0 | 0 | |
| 02/08/2024 |
17.76
|
1,500 | 17.72 | 17.76 | 17.72 | 0 | 0 | 0 | |
| 01/08/2024 |
17.76
|
100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 31/07/2024 |
17.35
|
200 | 17.76 | 17.76 | 17.35 | 0 | 0 | 0 | |
| 30/07/2024 |
17.35
|
1,800 | 17.31 | 17.35 | 16.70 | 0 | 0 | 0 | |
| 29/07/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 26/07/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 25/07/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |