| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
9 | 43.69% | 311,800 | 0 | 0 |
20.10
29.60
29.60
|
|
2 tháng
(2026-04-13) |
5.12 | 20.92% | 312,900 | 0 | 0 |
20.10
29.60
29.60
|
|
3 tháng
(2026-03-16) |
2.62 | 9.73% | 318,800 | 0 | 0 |
20.10
30.53
29.60
|
|
6 tháng
(2025-12-15) |
7.81 | 35.83% | 358,400 | -4,000 | -0.1 |
17.66
30.53
29.60
|
|
12 tháng
(2025-06-17) |
14.72 | 98.92% | 544,200 | -4,000 | -0.1 |
14.50
30.53
29.60
|
|
24 tháng
(2024-06-24) |
14.30 | 93.42% | 783,678 | -4,050 | -0.1 |
10.14
30.53
29.60
|
|
36 tháng
(2023-06-28) |
16.38 | 123.89% | 1,052,958 | -71,250 | -1.1 |
9.15
30.53
29.60
|
|
60 tháng
(2021-07-08) |
18.12 | 157.80% | 1,428,171 | -71,250 | -1.1 |
7.98
30.53
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
15.81
|
200 | 13.67 | 15.81 | 13.67 | 0 | 0 | 0 | |
| 29/10/2024 |
15.81
|
200 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 28/10/2024 |
13.58
|
2,100 | 15.81 | 15.81 | 13.58 | 0 | 0 | 0 | |
| 25/10/2024 |
13.48
|
36,100 | 16.00 | 16.00 | 12.93 | 0 | 0 | 0 | |
| 24/10/2024 |
13.95
|
100 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 23/10/2024 |
13.95
|
2 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 22/10/2024 |
13.95
|
9,200 | 16.00 | 16.00 | 13.95 | 0 | 0 | 0 | |
| 21/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 18/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 17/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 16/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 15/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 14/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 11/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 10/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 09/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 08/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 07/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 04/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 03/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 02/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 01/10/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 30/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 27/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 26/09/2024 |
13.95
|
20 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 25/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 24/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 23/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 20/09/2024 |
13.95
|
7,000 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 19/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 11/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 10/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/09/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 30/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 29/08/2024 |
17.21
|
5 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 28/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 27/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 26/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 23/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 22/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 21/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 20/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 19/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 16/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 15/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 14/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 13/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 12/08/2024 |
17.21
|
1 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 09/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 08/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 07/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 06/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 05/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 02/08/2024 |
17.21
|
1 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 01/08/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 31/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 30/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 29/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 26/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 25/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 24/07/2024 |
17.21
|
102 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 23/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 22/07/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 19/07/2024 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 18/07/2024 |
13.58
|
5 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 17/07/2024 |
13.58
|
1,100 | 20.83 | 20.83 | 13.58 | 0 | 0 | 0 | |
| 16/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 15/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 12/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 11/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 10/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 09/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 08/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 05/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 03/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 02/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 01/07/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 28/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 27/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 26/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 25/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 24/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 21/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 20/06/2024 |
12.32
|
5 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 19/06/2024 |
12.32
|
4 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 18/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 14/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 13/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 12/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 11/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |