| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -3.57% | 4,700 | 0 | 0 |
16
17.50
16.20
|
|
2 tháng
(2026-05-29) |
-0.60 | -3.57% | 10,500 | 0 | 0 |
15.10
17.50
16.20
|
|
3 tháng
(2026-04-29) |
-0.80 | -4.71% | 26,400 | 0 | 0 |
15.10
17.80
16.20
|
|
6 tháng
(2026-01-29) |
-1.04 | -6.03% | 107,300 | 0 | 0 |
15.10
20.50
16.20
|
|
12 tháng
(2025-08-04) |
-0.57 | -3.41% | 529,900 | 0 | 0 |
15.10
20.50
16.20
|
|
24 tháng
(2024-08-07) |
-4.38 | -21.27% | 846,868 | -2,500 | -0.1 |
14.23
22.06
16.20
|
|
36 tháng
(2023-08-14) |
0.34 | 2.12% | 1,857,800 | -2,300 | -0.0 |
14.23
22.06
16.20
|
|
60 tháng
(2021-08-23) |
2.40 | 17.37% | 2,191,801 | 1,200 | 0.0 |
12.44
34.70
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 23/07/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 22/07/2024 |
20.58
|
1 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 19/07/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 18/07/2024 |
20.58
|
4 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 17/07/2024 |
20.58
|
101 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 16/07/2024 |
18.28
|
131 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 15/07/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 12/07/2024 |
18.28
|
1 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 11/07/2024 |
18.28
|
1 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 10/07/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 09/07/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 08/07/2024 |
18.28
|
33 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 05/07/2024 |
18.28
|
100 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 04/07/2024 |
19.56
|
507 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 | |
| 03/07/2024 |
19.56
|
20,700 | 18.45 | 19.56 | 18.37 | 400 | 0 | 0.0 | |
| 02/07/2024 |
18.28
|
542 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 01/07/2024 |
17.86
|
2,500 | 17.94 | 17.94 | 17.86 | 0 | 0 | 0 | |
| 28/06/2024 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 27/06/2024 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 26/06/2024 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 25/06/2024 |
18.45
|
400 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 24/06/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 21/06/2024 |
18.71
|
1 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 20/06/2024 |
18.71
|
13,500 | 18.37 | 18.71 | 18.11 | 0 | 0 | 0 | |
| 19/06/2024 |
17.86
|
1,400 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
| 18/06/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 17/06/2024 |
17.52
|
1,000 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 14/06/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 13/06/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 12/06/2024 |
17.43
|
2,800 | 17.26 | 17.43 | 17.26 | 0 | 0 | 0 | |
| 11/06/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 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 | |