| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.70 | -9.14% | 15,300 | 0 | 0 |
14.50
19.80
14.50
|
|
2 tháng
(2026-07-20) |
-1.10 | -6.11% | 17,200 | 0 | 0 |
14.50
20
14.50
|
|
3 tháng
(2026-06-19) |
-4.10 | -19.52% | 17,400 | 0 | 0 |
14.50
21
14.50
|
|
6 tháng
(2026-03-23) |
-2.80 | -14.21% | 65,900 | 0 | 0 |
14.50
21.90
14.50
|
|
12 tháng
(2025-09-22) |
1.44 | 9.34% | 215,000 | 0 | 0 |
14.50
21.90
14.50
|
|
24 tháng
(2024-09-27) |
-2.35 | -12.20% | 392,755 | 0 | 0 |
14.21
22.08
14.50
|
|
36 tháng
(2023-10-03) |
-1.33 | -7.31% | 496,543 | 600 | 0.0 |
14.21
22.08
14.50
|
|
60 tháng
(2021-10-13) |
-10.20 | -37.63% | 3,014,858 | -80,500 | -0.0 |
14.21
32.29
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 16/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 15/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 14/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 11/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 08/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 07/10/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 04/10/2024 |
18.41
|
6 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 03/10/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 02/10/2024 |
16.56
|
2 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 01/10/2024 |
16.56
|
400 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
| 30/09/2024 |
16.56
|
201 | 16.66 | 16.66 | 16.56 | 0 | 0 | 0 | |
| 27/09/2024 |
19.25
|
2 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 26/09/2024 |
19.25
|
100 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 25/09/2024 |
17.49
|
4,100 | 17.12 | 17.58 | 16.66 | 0 | 0 | 0 | |
| 24/09/2024 |
19.34
|
110 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 23/09/2024 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 20/09/2024 |
18.32
|
1,202 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 19/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 18/09/2024 |
20.27
|
2 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 17/09/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 16/09/2024 |
20.27
|
102 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 13/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 12/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 11/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 10/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 09/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 06/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 05/09/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 04/09/2024 |
18.97
|
10 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 03/09/2024 |
19.53
|
500 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 02/09/2024 |
21.28
|
100 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
| 30/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 29/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 28/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 27/08/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 26/08/2024 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 23/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 22/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 21/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 20/08/2024 |
19.80
|
68 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 19/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 16/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 15/08/2024 |
19.80
|
53 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 14/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 13/08/2024 |
19.80
|
14 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/08/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 09/08/2024 |
18.88
|
5 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 08/08/2024 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 07/08/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 06/08/2024 |
15.73
|
572 | 19.15 | 19.15 | 15.73 | 0 | 0 | 0 | |
| 05/08/2024 |
16.66
|
200 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 02/08/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 01/08/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 31/07/2024 |
18.97
|
300 | 17.40 | 18.97 | 17.40 | 0 | 0 | 0 | |
| 30/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 29/07/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 26/07/2024 |
20.36
|
200 | 19.43 | 20.36 | 19.43 | 0 | 0 | 0 | |
| 25/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 24/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 23/07/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 22/07/2024 |
17.40
|
200 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 19/07/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 18/07/2024 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 17/07/2024 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 16/07/2024 |
18.51
|
100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 15/07/2024 |
16.19
|
500 | 16.19 | 16.19 | 16.19 | 0 | 0 | 0 | |
| 12/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 11/07/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 10/07/2024 |
18.41
|
100 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 09/07/2024 |
17.77
|
400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 08/07/2024 |
18.48
|
300 | 15.99 | 18.48 | 15.99 | 0 | 0 | 0 | |
| 05/07/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 04/07/2024 |
17.77
|
600 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 03/07/2024 |
18.66
|
1,000 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 02/07/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 01/07/2024 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 28/06/2024 |
16.79
|
1,100 | 16.79 | 16.88 | 16.79 | 0 | 0 | 0 | |
| 27/06/2024 |
16.79
|
0 | 16.79 | 16.79 | 16.79 | 0 | 0 | 0 | |
| 26/06/2024 |
16.97
|
705 | 16.43 | 16.97 | 16.43 | 0 | 0 | 0 | |
| 25/06/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 24/06/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 21/06/2024 |
17.23
|
1,300 | 16.88 | 17.32 | 16.88 | 0 | 0 | 0 | |
| 20/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 19/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 18/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 17/06/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 14/06/2024 |
17.77
|
102 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 13/06/2024 |
17.77
|
400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 12/06/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 11/06/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 10/06/2024 |
18.48
|
1 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 07/06/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 06/06/2024 |
18.48
|
200 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 05/06/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 04/06/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 03/06/2024 |
18.57
|
0 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 31/05/2024 |
18.57
|
1 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |