| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -1.04% | 6,200 | 0 | 0 |
28
28.80
28.50
|
|
2 tháng
(2026-07-13) |
-0.70 | -2.40% | 24,300 | 0 | 0 |
28
29.20
28.50
|
|
3 tháng
(2026-06-15) |
-1.66 | -5.49% | 112,700 | 0 | 0 |
27
31
28.50
|
|
6 tháng
(2026-03-16) |
3.67 | 14.76% | 252,400 | 0 | 0 |
24.39
31
28.50
|
|
12 tháng
(2025-09-16) |
3.84 | 15.58% | 294,700 | 0 | 0 |
23.15
31
28.50
|
|
24 tháng
(2024-09-23) |
11.92 | 71.90% | 797,788 | 0 | 0 |
14.97
31
28.50
|
|
36 tháng
(2023-09-27) |
14.16 | 98.75% | 1,011,880 | 0 | 0 |
12.05
31
28.50
|
|
60 tháng
(2021-10-07) |
16.31 | 133.78% | 1,192,203 | 0 | 0 |
9.34
31
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 05/09/2024 |
21.33
|
101 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 04/09/2024 |
18.75
|
105 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 30/08/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 29/08/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 28/08/2024 |
17.71
|
103 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/08/2024 |
18.43
|
901 | 17.71 | 18.75 | 17.71 | 0 | 0 | 0 | |
| 26/08/2024 |
18.11
|
11,620 | 17.96 | 18.11 | 17.07 | 0 | 0 | 0 | |
| 23/08/2024 |
17.89
|
1,200 | 18.40 | 18.40 | 17.37 | 0 | 0 | 0 | |
| 22/08/2024 |
16.85
|
1,307 | 16.85 | 16.85 | 16.63 | 0 | 0 | 0 | |
| 21/08/2024 |
16.85
|
904 | 16.63 | 16.85 | 16.41 | 0 | 0 | 0 | |
| 20/08/2024 |
16.63
|
16,900 | 16.41 | 16.63 | 16.41 | 0 | 0 | 0 | |
| 19/08/2024 |
16.48
|
2,001 | 16.26 | 16.48 | 16.26 | 0 | 0 | 0 | |
| 16/08/2024 |
16.26
|
18,459 | 16.48 | 16.48 | 16.26 | 0 | 0 | 0 | |
| 15/08/2024 |
15.82
|
6,705 | 16.26 | 16.34 | 15.82 | 0 | 0 | 0 | |
| 14/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 13/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 12/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 09/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 08/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 07/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 06/08/2024 |
15.15
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 05/08/2024 |
15.15
|
1,900 | 14.41 | 15.15 | 14.41 | 0 | 0 | 0 | |
| 02/08/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 01/08/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 31/07/2024 |
15.52
|
20 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 30/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 29/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 26/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 25/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 24/07/2024 |
15.52
|
117 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 23/07/2024 |
15.52
|
6,400 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 22/07/2024 |
15.52
|
1,600 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 19/07/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 18/07/2024 |
15.15
|
3,600 | 15.15 | 15.15 | 14.93 | 0 | 0 | 0 | |
| 17/07/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 16/07/2024 |
15.89
|
200 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 15/07/2024 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 12/07/2024 |
15.52
|
0 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 11/07/2024 |
15.52
|
500 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 10/07/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 09/07/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 08/07/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 05/07/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 04/07/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 03/07/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 02/07/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 01/07/2024 |
15.52
|
2,200 | 14.93 | 15.52 | 14.93 | 0 | 0 | 0 | |
| 28/06/2024 |
14.86
|
200 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 27/06/2024 |
15.30
|
2,900 | 15.30 | 15.52 | 15.30 | 0 | 0 | 0 | |
| 26/06/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 25/06/2024 |
15.15
|
2,000 | 15.52 | 15.52 | 15.15 | 0 | 0 | 0 | |
| 24/06/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 21/06/2024 |
16.26
|
500 | 15.52 | 16.26 | 15.52 | 0 | 0 | 0 | |
| 20/06/2024 |
15.23
|
60 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 19/06/2024 |
15.23
|
44 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 18/06/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 17/06/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 14/06/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 13/06/2024 |
15.23
|
200 | 15.08 | 15.23 | 15.08 | 0 | 0 | 0 | |
| 12/06/2024 |
14.49
|
900 | 15.23 | 15.23 | 14.49 | 0 | 0 | 0 | |
| 11/06/2024 |
15.30
|
4 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 10/06/2024 |
15.30
|
243 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/06/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 06/06/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 05/06/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 04/06/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 03/06/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 31/05/2024 |
16.26
|
200 | 19.66 | 19.66 | 16.26 | 0 | 0 | 0 | |
| 30/05/2024 |
17.67
|
102 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 29/05/2024 |
15.52
|
400 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 28/05/2024 |
15.52
|
1,500 | 15.52 | 15.52 | 15.52 | 0 | 0 | 0 | |
| 27/05/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 24/05/2024 |
15.37
|
500 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 23/05/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 22/05/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 21/05/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 20/05/2024 |
15.15
|
0 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 17/05/2024 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
| 16/05/2024 |
15.15
|
1,100 | 15.08 | 15.15 | 15.08 | 0 | 0 | 0 | |
| 15/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 14/05/2024 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 13/05/2024 |
15.00
|
100 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
| 10/05/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 09/05/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 08/05/2024 |
14.41
|
1,103 | 14.78 | 14.78 | 14.41 | 0 | 0 | 0 | |
| 07/05/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 06/05/2024 |
14.49
|
300 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 03/05/2024 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
| 02/05/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 26/04/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 25/04/2024 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 24/04/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 23/04/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 22/04/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 19/04/2024 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 17/04/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 16/04/2024 |
14.41
|
2,100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 15/04/2024 |
15.52
|
500 | 14.78 | 15.52 | 14.78 | 0 | 0 | 0 | |
| 12/04/2024 |
14.41
|
1,600 | 14.34 | 14.41 | 14.34 | 0 | 0 | 0 | |