| 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) |
-1 | -5.62% | 7,800 | 0 | 0 |
15.80
17.80
16.80
|
|
2 tháng
(2026-04-13) |
-0.90 | -5.08% | 29,200 | 0 | 0 |
15.80
17.90
16.80
|
|
3 tháng
(2026-03-16) |
-0.44 | -2.54% | 96,600 | 0 | 0 |
15.80
20.50
16.80
|
|
6 tháng
(2025-12-15) |
1.15 | 7.32% | 116,800 | 0 | 0 |
15.65
20.50
16.80
|
|
12 tháng
(2025-06-17) |
-0.07 | -0.39% | 546,700 | 0 | 0 |
15.47
20.50
16.80
|
|
24 tháng
(2024-06-24) |
-1.57 | -8.53% | 861,696 | -2,100 | -0.0 |
14.23
22.06
16.80
|
|
36 tháng
(2023-06-28) |
1.71 | 11.34% | 2,034,900 | -2,300 | -0.0 |
14.23
22.06
16.80
|
|
60 tháng
(2021-07-08) |
3.98 | 31.08% | 2,187,401 | 1,200 | 0.0 |
12.44
34.70
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
17.01
|
10,000 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 07/06/2024 |
17.01
|
100 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 06/06/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
17.01
|
2,700 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 04/06/2024 |
17.01
|
400 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 03/06/2024 |
16.20
|
1 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 31/05/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 30/05/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 29/05/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 28/05/2024 |
16.20
|
1 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 27/05/2024 |
16.20
|
151,200 | 16.60 | 16.60 | 16.20 | 0 | 0 | 0 | |
| 24/05/2024 |
16.60
|
201 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/05/2024 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 22/05/2024 |
16.60
|
1,000 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 21/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 20/05/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 100 | -0.0 | |
| 17/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 15/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/05/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 13/05/2024 |
16.20
|
90,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 10/05/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 09/05/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 08/05/2024 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 100 | -0.0 | |
| 07/05/2024 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 06/05/2024 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 03/05/2024 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 02/05/2024 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 26/04/2024 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 25/04/2024 |
15.55
|
0 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 24/04/2024 |
18.14
|
100 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 23/04/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 22/04/2024 |
17.82
|
110,900 | 18.63 | 18.63 | 17.82 | 0 | 0 | 0 | |
| 19/04/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 17/04/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 16/04/2024 |
16.52
|
300 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 15/04/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 12/04/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 11/04/2024 |
15.39
|
30,300 | 16.76 | 16.76 | 15.39 | 0 | 0 | 0 | |
| 10/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 09/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 08/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 05/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 04/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 03/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 02/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 01/04/2024 |
16.84
|
40,000 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 29/03/2024 |
16.20
|
13,400 | 16.20 | 16.84 | 16.20 | 0 | 0 | 0 | |
| 28/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 27/03/2024 |
16.84
|
5,000 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 26/03/2024 |
16.84
|
45,000 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 25/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 22/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 21/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 20/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 19/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 18/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 15/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 14/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 13/03/2024 |
16.84
|
100 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 12/03/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 11/03/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 08/03/2024 |
17.01
|
200 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 07/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 06/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 05/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 04/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 01/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 29/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 28/02/2024 |
15.79
|
800 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 27/02/2024 |
16.20
|
200 | 15.39 | 16.20 | 15.39 | 0 | 0 | 0 | |
| 26/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 23/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 22/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 21/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 20/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 19/02/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 15/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 07/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 06/02/2024 |
16.20
|
200 | 15.39 | 16.20 | 15.39 | 0 | 0 | 0 | |
| 05/02/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/02/2024 |
17.01
|
200 | 15.39 | 17.01 | 15.39 | 0 | 0 | 0 | |
| 01/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 31/01/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 30/01/2024 |
16.20
|
182,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 29/01/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 25/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 24/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 23/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 22/01/2024 |
16.20
|
185,500 | 17.73 | 17.73 | 14.66 | 0 | 0 | 0 | |
| 19/01/2024 |
17.01
|
32,700 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 18/01/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 17/01/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 16/01/2024 |
17.25
|
1,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 15/01/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 12/01/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 11/01/2024 |
17.33
|
200 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 10/01/2024 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |