| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.20 | -21% | 1,100 | -600 | -0.0 |
15.80
20
15.80
|
|
2 tháng
(2026-01-19) |
-5.80 | -26.85% | 2,900 | -600 | -0.0 |
15.80
21.60
15.80
|
|
3 tháng
(2025-12-18) |
-5.80 | -26.85% | 2,900 | -600 | -0.0 |
15.80
21.60
15.80
|
|
6 tháng
(2025-09-19) |
-9.20 | -36.80% | 4,700 | -500 | -0.0 |
15.80
25
15.80
|
|
12 tháng
(2025-03-24) |
-5.94 | -27.33% | 21,800 | -300 | -0.0 |
15.80
25.80
15.80
|
|
24 tháng
(2024-03-28) |
-1.04 | -6.20% | 78,612 | -500 | -0.0 |
15.73
25.80
15.80
|
|
36 tháng
(2023-04-03) |
1.02 | 6.88% | 108,589 | -500 | -0.0 |
12.92
25.80
15.80
|
|
60 tháng
(2021-04-13) |
-2.26 | -12.51% | 1,478,930 | -3,300 | -0.0 |
12.92
25.80
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 02/08/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 01/08/2024 |
18.94
|
1 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 31/07/2024 |
18.94
|
300 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 30/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 29/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 26/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 25/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 24/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 23/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 22/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 19/07/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/07/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 17/07/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 16/07/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 15/07/2024 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 12/07/2024 |
19.62
|
2,600 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 11/07/2024 |
21.74
|
1,891 | 20.00 | 21.74 | 18.84 | 0 | 0 | 0 | |
| 10/07/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 09/07/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/07/2024 |
18.36
|
1,900 | 19.13 | 19.13 | 18.36 | 0 | 0 | 0 | |
| 05/07/2024 |
20.29
|
400 | 19.04 | 20.29 | 19.04 | 0 | 0 | 0 | |
| 04/07/2024 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 03/07/2024 |
20.87
|
100 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 02/07/2024 |
19.62
|
3,700 | 20.78 | 20.78 | 18.84 | 0 | 0 | 0 | |
| 01/07/2024 |
19.04
|
500 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 28/06/2024 |
19.04
|
800 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 27/06/2024 |
19.04
|
2,457 | 19.33 | 19.71 | 19.04 | 0 | 0 | 0 | |
| 26/06/2024 |
19.71
|
1,000 | 19.91 | 19.91 | 19.71 | 0 | 0 | 0 | |
| 25/06/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 24/06/2024 |
20.29
|
300 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 21/06/2024 |
20.29
|
100 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 20/06/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 19/06/2024 |
18.75
|
1 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 18/06/2024 |
18.75
|
200 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 17/06/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 13/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 12/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 11/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 10/06/2024 |
18.17
|
197 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 07/06/2024 |
19.33
|
200 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 06/06/2024 |
19.33
|
200 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 05/06/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 04/06/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 03/06/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 31/05/2024 |
20.29
|
747 | 19.04 | 20.29 | 19.04 | 0 | 0 | 0 | |
| 30/05/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 29/05/2024 |
18.46
|
400 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 28/05/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 27/05/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 24/05/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 23/05/2024 |
19.42
|
2,100 | 19.81 | 19.81 | 19.33 | 0 | 0 | 0 | |
| 22/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 21/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 20/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 17/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 16/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 15/05/2024 |
20.97
|
300 | 19.81 | 20.97 | 19.81 | 0 | 0 | 0 | |
| 14/05/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 13/05/2024 |
21.55
|
13 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 10/05/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/05/2024 |
21.55
|
400 | 19.71 | 21.55 | 19.71 | 0 | 0 | 0 | |
| 08/05/2024 |
19.71
|
500 | 22.95 | 22.95 | 19.34 | 0 | 0 | 0 | |
| 07/05/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 06/05/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 03/05/2024 |
21.47
|
200 | 19.62 | 21.47 | 19.62 | 0 | 0 | 0 | |
| 02/05/2024 |
19.62
|
1,100 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 26/04/2024 |
21.75
|
900 | 21.93 | 21.93 | 21.75 | 0 | 0 | 0 | |
| 25/04/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 24/04/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 23/04/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 22/04/2024 |
22.95
|
100 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 19/04/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 17/04/2024 |
21.19
|
500 | 18.51 | 22.12 | 18.51 | 0 | 0 | 0 | |
| 16/04/2024 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 15/04/2024 |
20.18
|
800 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 12/04/2024 |
22.40
|
1 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 11/04/2024 |
22.40
|
512 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 10/04/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 09/04/2024 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 08/04/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 05/04/2024 |
20.82
|
100 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
| 04/04/2024 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 03/04/2024 |
17.31
|
200 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
| 02/04/2024 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
| 01/04/2024 |
15.73
|
500 | 18.51 | 18.51 | 15.73 | 0 | 0 | 0 | |
| 29/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 28/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 27/03/2024 |
16.84
|
100 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 26/03/2024 |
18.14
|
200 | 19.71 | 19.71 | 18.14 | 0 | 0 | 0 | |
| 25/03/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 22/03/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 21/03/2024 |
19.16
|
1,200 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 20/03/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 19/03/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 18/03/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 15/03/2024 |
19.16
|
100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 14/03/2024 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 13/03/2024 |
15.92
|
0 | 15.92 | 15.92 | 15.92 | 0 | 0 | 0 | |