| 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) |
-0.60 | -2.41% | 10,200 | 0 | 0 |
24.20
25.30
24.30
|
|
2 tháng
(2026-07-13) |
-2.92 | -10.72% | 84,700 | 0 | 0 |
23.60
27.22
24.30
|
|
3 tháng
(2026-06-15) |
-2.74 | -10.13% | 151,000 | 0 | 0 |
23.60
27.40
24.30
|
|
6 tháng
(2026-03-16) |
-1.75 | -6.72% | 324,000 | 0 | 0 |
23.60
27.67
24.30
|
|
12 tháng
(2025-09-16) |
-1.93 | -7.36% | 1,112,900 | 0 | 0 |
23.60
30.54
24.30
|
|
24 tháng
(2024-09-23) |
5.63 | 30.14% | 2,690,396 | 0 | 0 |
17.92
30.54
24.30
|
|
36 tháng
(2023-09-27) |
3.09 | 14.57% | 3,242,884 | -200 | -0.0 |
12.49
30.54
24.30
|
|
60 tháng
(2021-10-07) |
14.17 | 139.78% | 4,580,873 | -2,700 | -0.0 |
7.90
30.54
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
18.17
|
2,900 | 18.92 | 18.92 | 17.49 | 0 | 0 | 0 | |
| 05/09/2024 |
19.01
|
3,000 | 17.41 | 19.01 | 17.41 | 0 | 0 | 0 | |
| 04/09/2024 |
17.92
|
101 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 30/08/2024 |
18.42
|
2,300 | 17.66 | 18.42 | 17.49 | 0 | 0 | 0 | |
| 29/08/2024 |
17.66
|
2,100 | 17.58 | 17.66 | 17.58 | 0 | 0 | 0 | |
| 28/08/2024 |
17.58
|
500 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 27/08/2024 |
17.66
|
301 | 17.58 | 17.66 | 17.58 | 0 | 0 | 0 | |
| 26/08/2024 |
17.49
|
1,600 | 17.66 | 17.66 | 17.49 | 0 | 0 | 0 | |
| 23/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 22/08/2024 |
17.66
|
220 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 21/08/2024 |
17.66
|
700 | 17.24 | 17.66 | 17.24 | 0 | 0 | 0 | |
| 20/08/2024 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/08/2024 |
18.25
|
1,500 | 18.42 | 18.42 | 17.66 | 0 | 0 | 0 | |
| 16/08/2024 |
18.84
|
1,900 | 17.33 | 19.09 | 17.16 | 0 | 0 | 0 | |
| 15/08/2024 |
17.24
|
4,900 | 17.33 | 17.58 | 17.24 | 0 | 0 | 0 | |
| 14/08/2024 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 13/08/2024 |
16.91
|
600 | 17.16 | 17.16 | 16.91 | 0 | 0 | 0 | |
| 12/08/2024 |
17.16
|
1,600 | 16.91 | 17.16 | 16.91 | 0 | 0 | 0 | |
| 09/08/2024 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 08/08/2024 |
17.24
|
11,300 | 17.07 | 17.24 | 17.07 | 0 | 0 | 0 | |
| 07/08/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/08/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/08/2024 |
16.99
|
1,800 | 16.99 | 17.07 | 16.99 | 0 | 0 | 0 | |
| 02/08/2024 |
17.07
|
1,400 | 17.07 | 17.16 | 16.99 | 0 | 0 | 0 | |
| 01/08/2024 |
16.99
|
2,700 | 17.16 | 17.49 | 16.99 | 0 | 0 | 0 | |
| 31/07/2024 |
17.24
|
1,500 | 16.99 | 17.24 | 16.99 | 0 | 0 | 0 | |
| 30/07/2024 |
16.91
|
14,801 | 16.91 | 17.16 | 16.82 | 0 | 0 | 0 | |
| 29/07/2024 |
16.99
|
10,700 | 16.82 | 17.24 | 16.82 | 0 | 0 | 0 | |
| 26/07/2024 |
16.82
|
1,800 | 16.82 | 16.82 | 16.74 | 0 | 0 | 0 | |
| 25/07/2024 |
16.82
|
801 | 16.65 | 16.82 | 16.65 | 0 | 0 | 0 | |
| 24/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/07/2024 |
16.40
|
2,300 | 16.82 | 16.82 | 16.40 | 0 | 0 | 0 | |
| 22/07/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/07/2024 |
16.82
|
1,400 | 17.07 | 17.07 | 16.82 | 0 | 0 | 0 | |
| 18/07/2024 |
17.07
|
2,500 | 17.41 | 17.41 | 17.07 | 0 | 0 | 0 | |
| 17/07/2024 |
16.82
|
1,700 | 17.75 | 17.75 | 16.82 | 0 | 0 | 0 | |
| 16/07/2024 |
18.34
|
300 | 17.49 | 18.34 | 17.49 | 0 | 0 | 0 | |
| 15/07/2024 |
17.58
|
1,313 | 17.58 | 17.58 | 17.07 | 0 | 0 | 0 | |
| 12/07/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 11/07/2024 |
17.49
|
2,900 | 16.99 | 17.66 | 16.99 | 0 | 0 | 0 | |
| 10/07/2024 |
17.33
|
2,800 | 17.83 | 17.83 | 17.33 | 0 | 0 | 0 | |
| 09/07/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 08/07/2024 |
17.33
|
900 | 17.41 | 17.41 | 17.33 | 0 | 0 | 0 | |
| 05/07/2024 |
17.33
|
500 | 17.24 | 17.33 | 17.24 | 0 | 0 | 0 | |
| 04/07/2024 |
17.66
|
400 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 03/07/2024 |
19.34
|
1,000 | 18.25 | 19.34 | 18.25 | 0 | 0 | 0 | |
| 02/07/2024 |
18.08
|
300 | 16.91 | 18.08 | 16.91 | 0 | 0 | 0 | |
| 01/07/2024 |
16.91
|
1,900 | 16.23 | 16.91 | 16.23 | 0 | 0 | 0 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/06/2024 |
18.34
|
601 | 18.42 | 18.42 | 18.34 | 0 | 0 | 0 | |
| 27/06/2024 |
18.59
|
5,202 | 18.43 | 18.59 | 18.43 | 0 | 0 | 0 | |
| 26/06/2024 |
18.13
|
800 | 18.51 | 18.51 | 18.13 | 0 | 0 | 0 | |
| 25/06/2024 |
18.28
|
4,903 | 18.51 | 18.97 | 18.28 | 0 | 0 | 0 | |
| 24/06/2024 |
18.13
|
5,501 | 18.51 | 18.51 | 17.97 | 0 | 0 | 0 | |
| 21/06/2024 |
17.82
|
3,200 | 17.82 | 18.13 | 17.82 | 0 | 0 | 0 | |
| 20/06/2024 |
17.82
|
6,502 | 17.59 | 18.28 | 17.51 | 0 | 0 | 0 | |
| 19/06/2024 |
16.81
|
9,000 | 18.05 | 18.05 | 16.81 | 0 | 0 | 0 | |
| 18/06/2024 |
17.66
|
2,304 | 17.74 | 18.51 | 17.66 | 0 | 0 | 0 | |
| 17/06/2024 |
17.82
|
14,205 | 18.51 | 18.51 | 17.66 | 0 | 0 | 0 | |
| 14/06/2024 |
17.35
|
19,800 | 16.97 | 18.43 | 16.97 | 0 | 0 | 0 | |
| 13/06/2024 |
16.66
|
4,300 | 15.97 | 16.66 | 15.97 | 0 | 0 | 0 | |
| 12/06/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 11/06/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 10/06/2024 |
15.58
|
2,100 | 16.20 | 16.20 | 15.58 | 0 | 0 | 0 | |
| 07/06/2024 |
16.51
|
1,300 | 16.74 | 16.74 | 16.51 | 0 | 0 | 0 | |
| 06/06/2024 |
16.89
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 05/06/2024 |
16.97
|
900 | 16.58 | 16.97 | 16.58 | 0 | 0 | 0 | |
| 04/06/2024 |
17.28
|
100 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 03/06/2024 |
15.97
|
1,700 | 15.50 | 15.97 | 15.50 | 0 | 0 | 0 | |
| 31/05/2024 |
14.65
|
230 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 30/05/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 29/05/2024 |
14.27
|
800 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 28/05/2024 |
16.43
|
102 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 27/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 24/05/2024 |
16.66
|
0 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 23/05/2024 |
16.74
|
1,102 | 15.50 | 16.74 | 15.50 | 0 | 0 | 0 | |
| 22/05/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 21/05/2024 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 20/05/2024 |
17.35
|
300 | 16.20 | 17.35 | 16.20 | 0 | 0 | 0 | |
| 17/05/2024 |
16.20
|
4,500 | 18.97 | 18.97 | 16.20 | 0 | 0 | 0 | |
| 16/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 15/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 14/05/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 13/05/2024 |
18.97
|
100 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 10/05/2024 |
18.74
|
5 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 09/05/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 08/05/2024 |
18.74
|
300 | 17.35 | 18.74 | 17.35 | 0 | 0 | 0 | |
| 07/05/2024 |
16.97
|
1,000 | 16.66 | 16.97 | 16.66 | 0 | 0 | 0 | |
| 06/05/2024 |
17.28
|
17 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 03/05/2024 |
17.28
|
200 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 02/05/2024 |
16.66
|
100 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 26/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 25/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 24/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 23/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 22/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 19/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 17/04/2024 |
16.12
|
2 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 16/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 15/04/2024 |
14.65
|
200 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 12/04/2024 |
14.11
|
1,101 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |