| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-7 | -13.46% | 13,000 | 0 | 0 |
43
52
45
|
|
2 tháng
(2026-03-05) |
10.33 | 29.81% | 28,500 | 0 | 0 |
34.67
58
45
|
|
3 tháng
(2026-02-03) |
12.67 | 39.18% | 31,100 | 0 | 0 |
32.33
58
45
|
|
6 tháng
(2025-11-05) |
14.97 | 49.83% | 52,300 | 0 | 0 |
28.73
58
45
|
|
12 tháng
(2025-05-09) |
19.33 | 75.32% | 88,700 | 0 | 0 |
23.83
58
45
|
|
24 tháng
(2024-05-14) |
25.55 | 131.37% | 251,476 | 0 | 0 |
15.69
58
45
|
|
36 tháng
(2023-05-22) |
29.88 | 197.62% | 509,389 | -1,100 | -0.0 |
13.91
58
45
|
|
60 tháng
(2021-05-31) |
35.70 | 383.67% | 991,363 | 0 | -0.0 |
7.53
58
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 24/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 23/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 22/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 19/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 17/04/2024 |
18.82
|
1,000 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 16/04/2024 |
17.25
|
1,700 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 15/04/2024 |
16.31
|
3,500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/04/2024 |
17.94
|
1 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 11/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 10/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 08/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 05/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
17.94
|
1,701 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 03/04/2024 |
17.63
|
15,900 | 17.26 | 17.63 | 17.26 | 0 | 0 | 0 | |
| 02/04/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 01/04/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 28/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 27/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 26/03/2024 |
17.57
|
1,000 | 17.57 | 17.57 | 17.57 | 0 | 1,000 | -0.0 | |
| 25/03/2024 |
17.57
|
3,700 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 22/03/2024 |
17.88
|
2 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 21/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 20/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 19/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 18/03/2024 |
17.88
|
1,200 | 15.78 | 17.88 | 15.78 | 0 | 0 | 0 | |
| 15/03/2024 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 14/03/2024 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 13/03/2024 |
15.84
|
1,800 | 15.72 | 15.84 | 15.72 | 0 | 0 | 0 | |
| 12/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 11/03/2024 |
17.26
|
2 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 08/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 07/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 06/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 05/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 01/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 28/02/2024 |
17.26
|
7,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 27/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 26/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 23/02/2024 |
17.26
|
2 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 22/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 21/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 20/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 19/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 16/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 15/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 07/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 06/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 05/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 02/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 01/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 31/01/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 30/01/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/01/2024 |
17.26
|
10,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 26/01/2024 |
16.09
|
1 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 25/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 24/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 23/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 22/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 19/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 18/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 17/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 16/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 15/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 12/01/2024 |
16.09
|
2 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 11/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 10/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 09/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 08/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 05/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 04/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 03/01/2024 |
16.09
|
400 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 02/01/2024 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 29/12/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 28/12/2023 |
16.58
|
0 | 16.58 | 16.58 | 16.58 | 0 | 0 | 0 | |
| 27/12/2023 |
16.34
|
1,300 | 16.64 | 16.64 | 16.34 | 0 | 0 | 0 | |
| 26/12/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/12/2023 |
16.34
|
6,000 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 25/12/2023 |
16.03
|
102 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 22/12/2023 |
16.03
|
300 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 21/12/2023 |
16.63
|
1,500 | 16.03 | 16.63 | 16.03 | 0 | 0 | 0 | |
| 20/12/2023 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 19/12/2023 |
16.33
|
2,100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 18/12/2023 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 15/12/2023 |
16.33
|
1,000 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 14/12/2023 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 13/12/2023 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 12/12/2023 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 11/12/2023 |
15.79
|
500 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 08/12/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 07/12/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 06/12/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 05/12/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 04/12/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 01/12/2023 |
15.72
|
1,500 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 30/11/2023 |
15.72
|
1,500 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 29/11/2023 |
15.79
|
1,017 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |