| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.30 | -5.65% | 7,800 | 0 | 0 |
21.50
23.40
21.90
|
|
2 tháng
(2026-04-13) |
-1.80 | -7.66% | 15,100 | 0 | 0 |
20.80
24
21.90
|
|
3 tháng
(2026-03-16) |
0.70 | 3.33% | 68,400 | -400 | -0.0 |
20.50
24
21.90
|
|
6 tháng
(2025-12-15) |
0.80 | 3.83% | 148,000 | -500 | -0.0 |
19.70
27
21.90
|
|
12 tháng
(2025-06-17) |
3.40 | 18.58% | 422,300 | -500 | -0.0 |
18
27
21.90
|
|
24 tháng
(2024-06-24) |
3.86 | 21.64% | 691,875 | 15,600 | 0.2 |
15.44
27
21.90
|
|
36 tháng
(2023-06-28) |
6.90 | 46.64% | 964,295 | 27,700 | 0.4 |
12.62
27
21.90
|
|
60 tháng
(2021-07-08) |
8.91 | 69.63% | 1,434,520 | 94,600 | 1.5 |
10.71
27
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
18.51
|
2,400 | 18.22 | 18.51 | 18.22 | 0 | 0 | 0 | |
| 07/06/2024 |
18.22
|
2,800 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 06/06/2024 |
18.22
|
5,100 | 17.84 | 18.22 | 17.84 | 0 | 0 | 0 | |
| 05/06/2024 |
18.51
|
1,100 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 04/06/2024 |
18.51
|
2,002 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 03/06/2024 |
18.51
|
4,600 | 17.74 | 18.51 | 17.74 | 0 | 100 | -0.0 | |
| 31/05/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 30/05/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 29/05/2024 |
18.51
|
5,000 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 28/05/2024 |
19.09
|
2,616 | 18.99 | 19.09 | 18.99 | 0 | 2,400 | -0.0 | |
| 27/05/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/05/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 23/05/2024 |
18.22
|
5,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 22/05/2024 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 21/05/2024 |
18.22
|
5,000 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 20/05/2024 |
18.51
|
27,500 | 17.94 | 18.51 | 17.94 | 5,300 | 2,300 | 0.1 | |
| 17/05/2024 |
17.65
|
5,700 | 17.74 | 17.74 | 17.55 | 0 | 0 | 0 | |
| 16/05/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 100 | -0.0 | |
| 15/05/2024 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 14/05/2024 |
16.02
|
101 | 16.02 | 16.02 | 16.02 | 0 | 100 | -0.0 | |
| 13/05/2024 |
18.41
|
101 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 10/05/2024 |
17.94
|
100 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 09/05/2024 |
17.65
|
0 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 08/05/2024 |
16.54
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 07/05/2024 |
16.54
|
400 | 17.32 | 17.32 | 16.54 | 0 | 0 | 0 | |
| 06/05/2024 |
16.54
|
400 | 16.45 | 16.54 | 16.45 | 0 | 100 | -0.0 | |
| 03/05/2024 |
19.15
|
200 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 02/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/04/2024 |
16.80
|
3,200 | 16.54 | 16.80 | 16.54 | 2,000 | 0 | 0.0 | |
| 25/04/2024 |
16.89
|
1,000 | 16.54 | 16.89 | 16.54 | 0 | 0 | 0 | |
| 24/04/2024 |
16.54
|
6,900 | 16.54 | 16.80 | 16.54 | 4,900 | 1,100 | 0.1 | |
| 23/04/2024 |
16.54
|
5,300 | 16.71 | 16.71 | 16.54 | 2,000 | 0 | 0.0 | |
| 22/04/2024 |
16.45
|
15,000 | 16.45 | 16.80 | 16.45 | 7,000 | 7,000 | -0.0 | |
| 19/04/2024 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 17/04/2024 |
16.10
|
5,600 | 15.76 | 16.45 | 15.76 | 0 | 4,500 | -0.1 | |
| 16/04/2024 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 100 | -0.0 | |
| 15/04/2024 |
17.06
|
1,000 | 17.24 | 17.24 | 17.06 | 500 | 0 | 0.0 | |
| 12/04/2024 |
16.37
|
500 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 11/04/2024 |
16.97
|
400 | 14.36 | 16.97 | 14.36 | 0 | 100 | -0.0 | |
| 10/04/2024 |
16.37
|
500 | 17.24 | 17.24 | 16.37 | 0 | 0 | 0 | |
| 09/04/2024 |
16.37
|
8,000 | 16.37 | 16.37 | 15.67 | 2,000 | 0 | 0.0 | |
| 08/04/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 05/04/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 04/04/2024 |
15.76
|
8,400 | 15.67 | 15.76 | 15.67 | 0 | 0 | 0 | |
| 03/04/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 02/04/2024 |
15.23
|
100 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 01/04/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 29/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 28/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 27/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 26/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 25/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 22/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 21/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 20/03/2024 |
15.23
|
0 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 19/03/2024 |
15.23
|
800 | 15.15 | 15.23 | 15.15 | 0 | 0 | 0 | |
| 18/03/2024 |
14.80
|
12,200 | 14.01 | 14.80 | 14.01 | 2,000 | 100 | 0.0 | |
| 15/03/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/03/2024 |
14.80
|
5,900 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/03/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 100 | -0.0 | |
| 12/03/2024 |
15.76
|
2,300 | 15.67 | 15.76 | 15.67 | 0 | 1,000 | -0.0 | |
| 11/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 08/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 07/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 06/03/2024 |
14.28
|
200 | 14.01 | 14.28 | 14.01 | 0 | 0 | 0 | |
| 05/03/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 04/03/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 01/03/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 29/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 28/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 27/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 26/02/2024 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
| 23/02/2024 |
13.93
|
700 | 13.75 | 13.93 | 12.62 | 0 | 0 | 0 | |
| 22/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 21/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 20/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 19/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 16/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 15/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 07/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 06/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 05/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 02/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 01/02/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 31/01/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 30/01/2024 |
13.93
|
2,400 | 14.01 | 14.01 | 13.93 | 0 | 0 | 0 | |
| 29/01/2024 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 26/01/2024 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 25/01/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 24/01/2024 |
14.36
|
10,500 | 13.67 | 14.36 | 13.67 | 0 | 0 | 0 | |
| 23/01/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 22/01/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 19/01/2024 |
14.19
|
3,000 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 18/01/2024 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 100 | -0.0 | |
| 17/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 16/01/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 15/01/2024 |
14.54
|
5,000 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 12/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 11/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 10/01/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |