| 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) |
-0.10 | -0.54% | 18,300 | 0 | 0 |
17.50
21
18.40
|
|
2 tháng
(2026-04-13) |
0.40 | 2.22% | 39,100 | 0 | 0 |
16.50
21
18.40
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.16% | 48,100 | 0 | 0 |
16.50
21
18.40
|
|
6 tháng
(2025-12-15) |
0.50 | 2.79% | 289,400 | 0 | 0 |
16.50
21
18.40
|
|
12 tháng
(2025-06-17) |
-0.10 | -0.52% | 1,297,100 | 0 | 0 |
16.50
21
18.40
|
|
24 tháng
(2024-06-24) |
0.96 | 5.52% | 2,553,339 | 0 | 0 |
15.03
25.05
18.40
|
|
36 tháng
(2023-06-28) |
-0.24 | -1.29% | 2,962,803 | 0 | 0 |
13.92
25.05
18.40
|
|
60 tháng
(2021-07-08) |
6.44 | 53.88% | 5,127,605 | 0 | -0.0 |
11.70
25.85
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 07/06/2024 |
17.82
|
200 | 18.11 | 18.11 | 17.82 | 0 | 0 | 0 | |
| 06/06/2024 |
17.82
|
0 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 05/06/2024 |
17.82
|
100 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 04/06/2024 |
18.30
|
300 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 03/06/2024 |
18.30
|
2,900 | 17.82 | 18.30 | 17.82 | 0 | 0 | 0 | |
| 31/05/2024 |
17.44
|
400 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 | |
| 30/05/2024 |
17.44
|
1,600 | 18.30 | 18.59 | 17.44 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/05/2024 |
17.34
|
500 | 17.53 | 17.53 | 17.34 | 0 | 0 | 0 | |
| 28/05/2024 |
17.63
|
12,000 | 16.70 | 17.91 | 16.70 | 0 | 0 | 0 | |
| 27/05/2024 |
17.91
|
100 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 24/05/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 23/05/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 22/05/2024 |
17.26
|
3,900 | 18.19 | 18.19 | 17.17 | 0 | 0 | 0 | |
| 21/05/2024 |
17.07
|
600 | 18.46 | 18.46 | 17.07 | 0 | 0 | 0 | |
| 20/05/2024 |
17.07
|
6,300 | 16.98 | 17.07 | 16.98 | 0 | 0 | 0 | |
| 17/05/2024 |
17.63
|
3,700 | 17.63 | 17.63 | 16.33 | 0 | 0 | 0 | |
| 16/05/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 15/05/2024 |
18.46
|
6,300 | 18.00 | 18.46 | 18.00 | 0 | 0 | 0 | |
| 14/05/2024 |
17.35
|
3,600 | 17.91 | 17.91 | 17.35 | 0 | 0 | 0 | |
| 13/05/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 10/05/2024 |
17.07
|
810 | 17.17 | 17.63 | 17.07 | 0 | 0 | 0 | |
| 09/05/2024 |
17.07
|
200 | 17.17 | 17.17 | 17.07 | 0 | 0 | 0 | |
| 08/05/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 07/05/2024 |
17.81
|
1,100 | 16.70 | 17.81 | 16.70 | 0 | 0 | 0 | |
| 06/05/2024 |
17.63
|
622 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 03/05/2024 |
18.00
|
100 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 02/05/2024 |
17.63
|
4,700 | 17.35 | 17.63 | 16.79 | 0 | 0 | 0 | |
| 26/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 25/04/2024 |
17.26
|
900 | 18.37 | 18.37 | 17.07 | 0 | 0 | 0 | |
| 24/04/2024 |
18.37
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 23/04/2024 |
18.37
|
1,000 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 22/04/2024 |
16.70
|
115 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 19/04/2024 |
17.63
|
1,000 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 17/04/2024 |
18.56
|
1 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 16/04/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 15/04/2024 |
18.56
|
46,300 | 19.58 | 19.58 | 17.63 | 0 | 0 | 0 | |
| 12/04/2024 |
17.63
|
5,402 | 19.30 | 19.30 | 17.63 | 0 | 0 | 0 | |
| 11/04/2024 |
19.49
|
700 | 17.26 | 19.49 | 16.89 | 0 | 0 | 0 | |
| 10/04/2024 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 09/04/2024 |
19.49
|
100 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 08/04/2024 |
18.37
|
4,100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 05/04/2024 |
18.37
|
800 | 18.56 | 18.56 | 18.37 | 0 | 0 | 0 | |
| 04/04/2024 |
17.72
|
5,400 | 19.02 | 19.02 | 17.72 | 0 | 0 | 0 | |
| 03/04/2024 |
19.02
|
8,000 | 20.32 | 20.32 | 19.02 | 0 | 0 | 0 | |
| 02/04/2024 |
18.56
|
200 | 20.41 | 20.41 | 18.56 | 0 | 0 | 0 | |
| 01/04/2024 |
18.56
|
6,000 | 18.56 | 19.49 | 18.56 | 0 | 0 | 0 | |
| 29/03/2024 |
18.56
|
1,550 | 18.56 | 21.16 | 18.56 | 0 | 0 | 0 | |
| 28/03/2024 |
18.56
|
4,500 | 20.41 | 20.41 | 18.00 | 0 | 0 | 0 | |
| 27/03/2024 |
17.63
|
11,300 | 17.91 | 19.02 | 17.17 | 0 | 0 | 0 | |
| 26/03/2024 |
18.37
|
3,800 | 16.79 | 19.11 | 16.79 | 0 | 0 | 0 | |
| 25/03/2024 |
18.28
|
5,000 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 22/03/2024 |
19.02
|
2,000 | 17.26 | 19.02 | 17.26 | 0 | 0 | 0 | |
| 21/03/2024 |
19.21
|
500 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 20/03/2024 |
19.39
|
1,900 | 19.49 | 19.49 | 18.56 | 0 | 0 | 0 | |
| 19/03/2024 |
18.56
|
1,200 | 19.30 | 20.88 | 18.56 | 0 | 0 | 0 | |
| 18/03/2024 |
19.49
|
5,936 | 17.63 | 19.49 | 17.63 | 0 | 0 | 0 | |
| 15/03/2024 |
19.30
|
7,200 | 17.63 | 19.30 | 17.63 | 0 | 0 | 0 | |
| 14/03/2024 |
17.63
|
1,001 | 18.46 | 18.46 | 17.17 | 0 | 0 | 0 | |
| 13/03/2024 |
18.37
|
2,100 | 18.56 | 18.56 | 18.37 | 0 | 0 | 0 | |
| 12/03/2024 |
18.46
|
14,001 | 16.70 | 19.02 | 16.70 | 0 | 0 | 0 | |
| 11/03/2024 |
17.72
|
2,000 | 18.56 | 18.56 | 17.72 | 0 | 0 | 0 | |
| 08/03/2024 |
16.70
|
2,600 | 18.37 | 18.37 | 16.70 | 0 | 0 | 0 | |
| 07/03/2024 |
17.63
|
1,500 | 17.17 | 17.63 | 17.17 | 0 | 0 | 0 | |
| 06/03/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 05/03/2024 |
18.28
|
305 | 18.28 | 18.28 | 17.63 | 0 | 0 | 0 | |
| 04/03/2024 |
18.37
|
8,800 | 18.56 | 19.30 | 16.52 | 0 | 0 | 0 | |
| 01/03/2024 |
16.61
|
200 | 16.89 | 16.89 | 16.61 | 0 | 0 | 0 | |
| 29/02/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/02/2024 |
16.70
|
1,900 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/02/2024 |
16.70
|
700 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 26/02/2024 |
16.70
|
1,500 | 16.70 | 16.70 | 16.61 | 0 | 0 | 0 | |
| 23/02/2024 |
16.42
|
1,300 | 16.33 | 16.52 | 16.33 | 0 | 0 | 0 | |
| 22/02/2024 |
16.14
|
700 | 15.77 | 16.14 | 15.77 | 0 | 0 | 0 | |
| 21/02/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 20/02/2024 |
15.87
|
5,900 | 17.07 | 17.91 | 15.87 | 0 | 0 | 0 | |
| 19/02/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 16/02/2024 |
15.87
|
400 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 15/02/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 07/02/2024 |
15.87
|
200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 06/02/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 05/02/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 02/02/2024 |
15.96
|
100 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 01/02/2024 |
16.70
|
3,800 | 16.70 | 16.79 | 16.70 | 0 | 0 | 0 | |
| 31/01/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 30/01/2024 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 29/01/2024 |
15.87
|
2,500 | 15.96 | 15.96 | 15.87 | 0 | 0 | 0 | |
| 26/01/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 25/01/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 24/01/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 23/01/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 22/01/2024 |
18.28
|
2,800 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 19/01/2024 |
18.09
|
9,900 | 18.84 | 18.84 | 15.50 | 0 | 0 | 0 | |
| 18/01/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 17/01/2024 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 16/01/2024 |
17.26
|
5,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 15/01/2024 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 12/01/2024 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 11/01/2024 |
20.13
|
4,800 | 20.23 | 20.32 | 20.13 | 0 | 0 | 0 | |
| 10/01/2024 |
18.56
|
8,701 | 16.70 | 18.84 | 16.70 | 0 | 0 | 0 | |