| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 1.25% | 2,200 | 0 | 0 |
15.40
18.30
16.20
|
|
2 tháng
(2026-04-20) |
0.40 | 2.53% | 8,800 | -400 | 0 |
15.20
18.30
16.20
|
|
3 tháng
(2026-03-19) |
0.20 | 1.25% | 23,100 | -400 | 0 |
15
18.30
16.20
|
|
6 tháng
(2025-12-19) |
-1.90 | -10.50% | 40,400 | -400 | 0 |
15
18.30
16.20
|
|
12 tháng
(2025-06-23) |
1.49 | 10.13% | 260,900 | 3,600 | 0.1 |
14.24
19.90
16.20
|
|
24 tháng
(2024-06-27) |
1.36 | 9.16% | 555,350 | 15,600 | 0.3 |
12.86
19.90
16.20
|
|
36 tháng
(2023-07-03) |
1.18 | 7.88% | 666,446 | 27,400 | 0.4 |
12.86
19.90
16.20
|
|
60 tháng
(2021-08-16) |
1.55 | 10.55% | 1,386,504 | 31,000 | 0.5 |
12.86
19.90
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 01/11/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/10/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 30/10/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 29/10/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 28/10/2024 |
14.56
|
300 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 25/10/2024 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 24/10/2024 |
14.56
|
2 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 23/10/2024 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 22/10/2024 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 21/10/2024 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 18/10/2024 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 17/10/2024 |
14.29
|
300 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 16/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 15/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 14/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 11/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 10/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 09/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 08/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 07/10/2024 |
16.70
|
9 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 04/10/2024 |
16.70
|
200 | 14.56 | 16.70 | 14.56 | 0 | 0 | 0 | |
| 03/10/2024 |
17.06
|
101 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 02/10/2024 |
14.92
|
5,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 01/10/2024 |
15.01
|
5,400 | 13.49 | 15.01 | 13.49 | 0 | 0 | 0 | |
| 30/09/2024 |
13.13
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 27/09/2024 |
13.13
|
200 | 16.79 | 16.79 | 13.13 | 0 | 0 | 0 | |
| 26/09/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 25/09/2024 |
12.86
|
200 | 16.70 | 16.70 | 12.86 | 0 | 0 | 0 | |
| 24/09/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 23/09/2024 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 20/09/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 19/09/2024 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 18/09/2024 |
14.92
|
400 | 14.92 | 14.92 | 14.92 | 400 | 0 | 0.0 | |
| 17/09/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/09/2024 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 100 | 0 | 0.0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 13/09/2024 |
18.04
|
100 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 12/09/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 11/09/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 10/09/2024 |
13.96
|
2,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 09/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 06/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 05/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 04/09/2024 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 30/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 29/08/2024 |
15.90
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 28/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/08/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/08/2024 |
15.55
|
500 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 20/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 16/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 14/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 13/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 12/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 08/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 07/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 06/08/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 05/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 02/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 01/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/07/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 30/07/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 29/07/2024 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 26/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 25/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 24/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 23/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 22/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 19/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 18/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 17/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 16/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 15/07/2024 |
15.46
|
200 | 17.40 | 17.40 | 15.46 | 0 | 0 | 0 | |
| 12/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 11/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 10/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 09/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 08/07/2024 |
15.19
|
10 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 05/07/2024 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 04/07/2024 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 03/07/2024 |
14.58
|
3,300 | 14.66 | 14.66 | 14.58 | 0 | 0 | 0 | |
| 02/07/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 01/07/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 28/06/2024 |
14.75
|
1,100 | 15.02 | 15.02 | 14.75 | 0 | 0 | 0 | |
| 27/06/2024 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 26/06/2024 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 25/06/2024 |
14.66
|
500 | 15.02 | 15.02 | 14.66 | 0 | 0 | 0 | |
| 24/06/2024 |
15.90
|
1,500 | 17.31 | 17.31 | 15.90 | 0 | 0 | 0 | |
| 21/06/2024 |
15.02
|
1,300 | 16.70 | 16.70 | 15.02 | 0 | 0 | 0 | |
| 20/06/2024 |
15.02
|
5,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 19/06/2024 |
15.02
|
130 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 18/06/2024 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 17/06/2024 |
14.58
|
17,530 | 14.58 | 14.58 | 14.58 | 13,500 | 0 | 0.2 | |
| 14/06/2024 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |