| 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) |
-1.90 | -10.61% | 6,900 | 0 | 0 |
15.50
17.90
16
|
|
2 tháng
(2026-07-13) |
-3.19 | -16.63% | 12,000 | 0 | 0 |
14.76
19.19
16
|
|
3 tháng
(2026-06-15) |
-0.89 | -5.24% | 18,400 | 0 | 0 |
14.76
19.19
16
|
|
6 tháng
(2026-03-16) |
-4.30 | -21.18% | 44,500 | 0 | 0 |
14.76
28.14
16
|
|
12 tháng
(2025-09-16) |
-5.91 | -26.99% | 104,200 | 0 | 0 |
14.76
29.19
16
|
|
24 tháng
(2024-09-23) |
-3.90 | -19.60% | 323,738 | 0 | 0 |
14.76
30.68
16
|
|
36 tháng
(2023-09-27) |
0.13 | 0.83% | 369,218 | 0 | 0 |
14.76
30.68
16
|
|
60 tháng
(2021-10-07) |
-7.18 | -30.98% | 391,939 | 0 | 0 |
6.03
30.68
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
19.90
|
4,902 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 05/09/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 04/09/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 30/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 29/08/2024 |
19.90
|
13 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 28/08/2024 |
19.90
|
500 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 27/08/2024 |
17.41
|
2,500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 26/08/2024 |
17.41
|
1 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 22/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 21/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 20/08/2024 |
16.58
|
4,100 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 19/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 16/08/2024 |
16.58
|
10 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 15/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 14/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 13/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 12/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 09/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 08/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 07/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 06/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 05/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 02/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 01/08/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 31/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 30/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 29/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 26/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 25/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 24/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 23/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 22/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 19/07/2024 |
16.58
|
3,600 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 18/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 17/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 16/07/2024 |
16.58
|
10 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 15/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 12/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 11/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 10/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 09/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 08/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 05/07/2024 |
16.58
|
17 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 04/07/2024 |
16.58
|
3,300 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 03/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 02/07/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 01/07/2024 |
16.58
|
17 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 28/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 27/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 26/06/2024 |
16.58
|
1 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 25/06/2024 |
16.58
|
3,300 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 24/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 21/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 20/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 19/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 18/06/2024 |
16.58
|
2,300 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 17/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 14/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 13/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 12/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 11/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 10/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 07/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 06/06/2024 |
16.58
|
2,500 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 05/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 04/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 03/06/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 31/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 30/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 29/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 28/05/2024 |
16.58
|
50 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 27/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 24/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 23/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 22/05/2024 |
16.58
|
2,300 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 21/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 20/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 17/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 16/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 15/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 14/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 13/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 10/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 09/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 08/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 07/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 06/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 03/05/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 02/05/2024 |
16.58
|
1 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 26/04/2024 |
16.58
|
1 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 25/04/2024 |
16.58
|
2,300 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 24/04/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 23/04/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 22/04/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 19/04/2024 |
16.50
|
2,100 | 16.66 | 16.66 | 16.50 | 0 | 0 | 0 | |
| 17/04/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 16/04/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 15/04/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 12/04/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |