| 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) |
-0.40 | -2.35% | 51,900 | 0 | 0 |
16.60
17.50
16.60
|
|
2 tháng
(2026-04-13) |
-0.30 | -1.78% | 79,400 | 0 | 0 |
16.60
17.50
16.60
|
|
3 tháng
(2026-03-16) |
-0.10 | -0.60% | 105,200 | 0 | 0 |
16.10
17.50
16.60
|
|
6 tháng
(2025-12-15) |
0.15 | 0.89% | 329,000 | 0 | 0 |
16
17.50
16.60
|
|
12 tháng
(2025-06-17) |
0.06 | 0.33% | 742,500 | 0 | 0 |
15.53
17.50
16.60
|
|
24 tháng
(2024-06-24) |
-0.06 | -0.34% | 1,408,667 | 0 | 0 |
14.24
19.82
16.60
|
|
36 tháng
(2023-06-28) |
5.91 | 55.23% | 1,516,690 | 0 | 0 |
10.18
19.82
16.60
|
|
60 tháng
(2021-07-08) |
9.39 | 130.33% | 1,812,565 | 0 | 0 |
6.49
19.82
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
16.07
|
0 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
| 29/10/2024 |
15.82
|
200 | 16.24 | 16.24 | 15.82 | 0 | 0 | 0 | |
| 28/10/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 25/10/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 24/10/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 23/10/2024 |
16.66
|
201 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 22/10/2024 |
16.91
|
600 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 21/10/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 18/10/2024 |
17.07
|
200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 17/10/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 16/10/2024 |
15.82
|
1,000 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 15/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 14/10/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 11/10/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 10/10/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 09/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 08/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 07/10/2024 |
17.07
|
200 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 04/10/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 03/10/2024 |
17.07
|
400 | 17.07 | 17.07 | 16.99 | 0 | 0 | 0 | |
| 02/10/2024 |
17.07
|
400 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 01/10/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 30/09/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 27/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 26/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 20/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 19/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 18/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 17/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 16/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 13/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 12/09/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 11/09/2024 |
14.66
|
1,100 | 14.99 | 14.99 | 14.66 | 0 | 0 | 0 | |
| 10/09/2024 |
16.32
|
200 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 09/09/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 06/09/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 05/09/2024 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 04/09/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 30/08/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 29/08/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 28/08/2024 |
16.16
|
300 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 27/08/2024 |
16.07
|
300 | 16.16 | 16.16 | 16.07 | 0 | 0 | 0 | |
| 26/08/2024 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 23/08/2024 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
| 22/08/2024 |
16.32
|
300 | 16.49 | 16.49 | 16.32 | 0 | 0 | 0 | |
| 21/08/2024 |
16.66
|
300 | 17.07 | 17.07 | 15.82 | 0 | 0 | 0 | |
| 20/08/2024 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 19/08/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 16/08/2024 |
16.57
|
100 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 15/08/2024 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 14/08/2024 |
16.07
|
800 | 14.32 | 16.07 | 14.32 | 0 | 0 | 0 | |
| 13/08/2024 |
15.41
|
1,700 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 12/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 09/08/2024 |
15.41
|
1,700 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 08/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 07/08/2024 |
15.41
|
700 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 06/08/2024 |
15.41
|
1,500 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 05/08/2024 |
15.41
|
1,100 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 02/08/2024 |
15.82
|
300 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 01/08/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 31/07/2024 |
16.32
|
1,200 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 30/07/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 29/07/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 26/07/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 25/07/2024 |
15.99
|
800 | 16.66 | 16.66 | 15.99 | 0 | 0 | 0 | |
| 24/07/2024 |
16.66
|
200 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 23/07/2024 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
| 22/07/2024 |
16.66
|
1,001 | 15.82 | 16.66 | 15.82 | 0 | 0 | 0 | |
| 19/07/2024 |
16.66
|
300 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 18/07/2024 |
16.66
|
800 | 15.82 | 16.66 | 15.82 | 0 | 0 | 0 | |
| 17/07/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 16/07/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 15/07/2024 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 12/07/2024 |
16.32
|
300 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 11/07/2024 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 10/07/2024 |
14.24
|
200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 09/07/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 08/07/2024 |
16.66
|
500 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 05/07/2024 |
16.32
|
200 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 04/07/2024 |
14.24
|
500 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 03/07/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 02/07/2024 |
16.66
|
500 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 01/07/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 28/06/2024 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 27/06/2024 |
16.91
|
0 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 26/06/2024 |
16.91
|
800 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 25/06/2024 |
16.91
|
100 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 24/06/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 21/06/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 20/06/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 19/06/2024 |
15.82
|
150 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 18/06/2024 |
16.66
|
400 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 17/06/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 14/06/2024 |
17.49
|
31 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 13/06/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 12/06/2024: Cổ tức tiền mặt tỉ lệ: 7.6% | |||||||||
| 12/06/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 11/06/2024 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |