| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.50 | 3.23% | 13,600 | 0 | 0 |
15.50
16
16
|
|
2 tháng
(2026-06-01) |
0 | 0% | 27,200 | 0 | 0 |
15
16
16
|
|
3 tháng
(2026-05-04) |
0.81 | 5.33% | 32,200 | 0 | 0 |
15
17
16
|
|
6 tháng
(2026-02-02) |
0.81 | 5.33% | 76,900 | 0 | 0 |
15
17
16
|
|
12 tháng
(2025-08-04) |
0.81 | 5.33% | 157,300 | 0 | 0 |
15
19.94
16
|
|
24 tháng
(2024-08-09) |
-0.12 | -0.73% | 231,600 | 0 | 0 |
14.65
19.94
16
|
|
36 tháng
(2023-08-15) |
0.97 | 6.42% | 419,100 | 0 | 0 |
13.27
19.94
16
|
|
60 tháng
(2021-08-25) |
1 | 6.69% | 586,000 | 0 | 0 |
12.82
19.94
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 25/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 24/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 23/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 22/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 19/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 18/07/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 17/07/2024 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 16/07/2024 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 15/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 12/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 11/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 10/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 09/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 08/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 05/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 04/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 03/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 02/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 01/07/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 28/06/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 27/06/2024 |
14.65
|
58,500 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 26/06/2024 |
16.48
|
1,000 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 25/06/2024 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
| 24/06/2024 |
18.96
|
100 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
| 21/06/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 20/06/2024 |
14.65
|
2,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 19/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 18/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 17/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 14/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 13/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 12/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 11/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 10/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 07/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 06/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 05/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 04/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 03/06/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 31/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 30/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 29/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 28/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 27/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 24/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 23/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 22/05/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 21/05/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 20/05/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 17/05/2024 |
14.65
|
3,600 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 16/05/2024 |
14.65
|
8,500 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 15/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 14/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 13/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 10/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 09/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 08/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 07/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 06/05/2024: Cổ tức tiền mặt tỉ lệ: 5.48% | |||||||||
| 06/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 03/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 02/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 26/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 25/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 19/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 12/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 09/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 08/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/04/2024 |
14.15
|
5,100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 04/04/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 03/04/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 02/04/2024 |
13.27
|
17,500 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 01/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 29/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 28/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 27/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 26/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 25/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 21/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 20/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 19/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 18/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 14/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 13/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 12/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/03/2024 |
14.15
|
10,600 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 08/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/03/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |