| 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) |
0.90 | 4.76% | 20,800 | -5,800 | 0 |
18.10
20
19.80
|
|
2 tháng
(2026-07-13) |
0.80 | 4.21% | 86,000 | -7,900 | 0 |
18
21.30
19.80
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.50% | 107,600 | -7,900 | 0 |
18
21.30
19.80
|
|
6 tháng
(2026-03-16) |
-1.44 | -6.77% | 223,200 | -8,000 | 0 |
17.81
23.52
19.80
|
|
12 tháng
(2025-09-16) |
-2.58 | -11.53% | 365,500 | -8,000 | 0 |
17.81
25.81
19.80
|
|
24 tháng
(2024-09-23) |
0.40 | 2.08% | 621,449 | -9,800 | -0.0 |
17.81
25.81
19.80
|
|
36 tháng
(2023-09-27) |
0.21 | 1.05% | 1,044,754 | -5,100 | 0.1 |
17.81
25.81
19.80
|
|
60 tháng
(2021-10-07) |
10.71 | 117.77% | 3,616,350 | -97 | 0.5 |
8.27
25.81
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
20.20
|
176 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 05/09/2024 |
19.93
|
303 | 19.76 | 19.93 | 19.76 | 0 | 0 | 0 | |
| 04/09/2024 |
19.76
|
2,003 | 20.20 | 20.20 | 19.76 | 0 | 0 | 0 | |
| 30/08/2024 |
19.93
|
2,000 | 19.85 | 19.93 | 19.85 | 0 | 0 | 0 | |
| 29/08/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 28/08/2024 |
19.40
|
600 | 19.58 | 19.58 | 19.40 | 0 | 0 | 0 | |
| 27/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 26/08/2024 |
19.76
|
23 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 23/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 22/08/2024 |
19.76
|
7,207 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 21/08/2024 |
19.22
|
10 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 20/08/2024 |
19.22
|
204 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 19/08/2024 |
18.86
|
2 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 16/08/2024 |
18.86
|
35 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 15/08/2024 |
18.86
|
301 | 17.33 | 18.86 | 17.33 | 0 | 0 | 0 | |
| 14/08/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 13/08/2024 |
18.14
|
735 | 18.23 | 18.23 | 18.14 | 0 | 0 | 0 | |
| 12/08/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 09/08/2024 |
19.76
|
600 | 20.02 | 20.02 | 19.76 | 0 | 0 | 0 | |
| 08/08/2024 |
20.11
|
10 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 07/08/2024 |
20.11
|
1 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 06/08/2024 |
20.11
|
300 | 19.93 | 20.11 | 19.93 | 0 | 0 | 0 | |
| 05/08/2024 |
20.20
|
1,400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/08/2024 |
18.05
|
1,900 | 17.96 | 18.05 | 17.96 | 0 | 0 | 0 | |
| 01/08/2024 |
20.47
|
910 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 31/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 30/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 29/07/2024 |
21.10
|
44 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 26/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 25/07/2024 |
21.10
|
2,200 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 24/07/2024 |
21.73
|
10 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 23/07/2024 |
21.73
|
1,106 | 19.93 | 21.82 | 19.93 | 0 | 0 | 0 | |
| 22/07/2024 |
20.02
|
142 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 19/07/2024 |
20.02
|
750 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 18/07/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 17/07/2024 |
20.02
|
500 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 16/07/2024 |
19.93
|
4,300 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 15/07/2024 |
20.92
|
2,791 | 20.83 | 20.92 | 20.83 | 0 | 0 | 0 | |
| 12/07/2024 |
20.74
|
5,000 | 20.92 | 21.01 | 20.74 | 0 | 0 | 0 | |
| 11/07/2024 |
20.56
|
4,002 | 20.65 | 21.01 | 20.56 | 0 | 0 | 0 | |
| 10/07/2024 |
20.65
|
1,300 | 20.20 | 20.65 | 20.20 | 0 | 0 | 0 | |
| 09/07/2024 |
19.76
|
50 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 08/07/2024 |
19.76
|
500 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 05/07/2024 |
19.49
|
3,250 | 20.56 | 20.56 | 19.31 | 0 | 0 | 0 | |
| 04/07/2024 |
20.56
|
2,800 | 20.02 | 20.56 | 20.02 | 0 | 0 | 0 | |
| 03/07/2024 |
20.02
|
110 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 02/07/2024 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 01/07/2024 |
20.11
|
1,200 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 28/06/2024 |
20.29
|
102 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 27/06/2024 |
20.02
|
100 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 26/06/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 25/06/2024 |
19.93
|
100 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 24/06/2024 |
19.93
|
2,434 | 19.85 | 19.93 | 19.85 | 0 | 0 | 0 | |
| 21/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/06/2024 |
19.85
|
300 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 20/06/2024 |
20.02
|
13,510 | 19.94 | 20.02 | 17.27 | 0 | 0 | 0 | |
| 19/06/2024 |
20.02
|
6,206 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 18/06/2024 |
20.02
|
3,900 | 20.02 | 20.02 | 19.94 | 0 | 0 | 0 | |
| 17/06/2024 |
20.20
|
1,400 | 20.20 | 20.20 | 19.77 | 0 | 0 | 0 | |
| 14/06/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/06/2024 |
20.20
|
9,000 | 20.20 | 20.28 | 20.20 | 0 | 0 | 0 | |
| 12/06/2024 |
20.20
|
2,500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 11/06/2024 |
20.20
|
4,301 | 20.54 | 20.54 | 20.20 | 0 | 0 | 0 | |
| 10/06/2024 |
19.34
|
3,200 | 20.28 | 20.28 | 19.34 | 0 | 0 | 0 | |
| 07/06/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 06/06/2024 |
19.68
|
1,400 | 19.68 | 19.68 | 19.34 | 0 | 0 | 0 | |
| 05/06/2024 |
19.68
|
19 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 04/06/2024 |
19.68
|
1,421 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 03/06/2024 |
19.68
|
1 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 31/05/2024 |
19.68
|
900 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 30/05/2024 |
19.68
|
568 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 29/05/2024 |
19.77
|
21 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 28/05/2024 |
19.77
|
1,400 | 19.51 | 19.77 | 19.51 | 0 | 0 | 0 | |
| 27/05/2024 |
19.51
|
200 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 24/05/2024 |
19.51
|
928 | 19.42 | 19.51 | 19.42 | 500 | 0 | 0.0 | |
| 23/05/2024 |
19.51
|
400 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 22/05/2024 |
19.51
|
2,641 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 21/05/2024 |
19.51
|
1,500 | 19.42 | 19.51 | 19.42 | 0 | 0 | 0 | |
| 20/05/2024 |
19.59
|
4,400 | 19.59 | 19.68 | 19.51 | 0 | 0 | 0 | |
| 17/05/2024 |
19.42
|
2,300 | 19.25 | 19.42 | 19.25 | 0 | 0 | 0 | |
| 16/05/2024 |
19.08
|
100 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 15/05/2024 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 14/05/2024 |
19.34
|
10,100 | 19.08 | 19.34 | 19.08 | 0 | 0 | 0 | |
| 13/05/2024 |
18.91
|
600 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
| 10/05/2024 |
18.74
|
1,400 | 18.99 | 18.99 | 18.74 | 0 | 0 | 0 | |
| 09/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 08/05/2024 |
19.34
|
5,500 | 19.77 | 19.77 | 17.27 | 200 | 0 | 0.0 | |
| 07/05/2024 |
19.77
|
100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 06/05/2024 |
19.51
|
0 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
| 03/05/2024 |
19.51
|
900 | 19.59 | 19.59 | 19.51 | 0 | 0 | 0 | |
| 02/05/2024 |
19.51
|
1,100 | 19.68 | 19.68 | 19.51 | 0 | 0 | 0 | |
| 26/04/2024 |
19.68
|
1,100 | 19.77 | 19.77 | 19.68 | 0 | 0 | 0 | |
| 25/04/2024 |
18.74
|
200 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 24/04/2024 |
18.74
|
1,100 | 19.51 | 19.51 | 18.74 | 0 | 0 | 0 | |
| 23/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 22/04/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 19/04/2024 |
20.54
|
500 | 18.13 | 20.54 | 17.27 | 0 | 0 | 0 | |
| 17/04/2024 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 16/04/2024 |
19.34
|
0 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 15/04/2024 |
19.34
|
11,200 | 19.59 | 19.59 | 19.25 | 0 | 0 | 0 | |
| 12/04/2024 |
19.25
|
6,100 | 19.51 | 19.68 | 19.08 | 0 | 0 | 0 | |