| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.90 | 4.71% | 12,300 | -100 | -0.0 |
19.10
21.90
20
|
|
2 tháng
(2026-07-20) |
-1.56 | -7.24% | 28,100 | -100 | -0.0 |
18.90
21.90
20
|
|
3 tháng
(2026-06-19) |
0.40 | 2.04% | 93,300 | -600 | -0.0 |
18.90
22.64
20
|
|
6 tháng
(2026-03-23) |
0.11 | 0.53% | 142,900 | -2,000 | -0.0 |
18.90
22.64
20
|
|
12 tháng
(2025-09-22) |
-0.38 | -1.88% | 737,000 | -1,800 | -0.0 |
18.72
25.09
20
|
|
24 tháng
(2024-09-27) |
1.81 | 9.95% | 1,314,985 | -3,000 | -0.1 |
14.20
25.09
20
|
|
36 tháng
(2023-10-03) |
5.78 | 40.63% | 1,505,295 | -3,044 | -0.1 |
14.03
25.09
20
|
|
60 tháng
(2021-10-13) |
5.28 | 35.90% | 4,283,513 | -5,332 | -0.1 |
13.59
36.98
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
17.41
|
5 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 16/10/2024 |
17.41
|
5 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 15/10/2024 |
17.41
|
203 | 17.02 | 17.41 | 17.02 | 0 | 0 | 0 | |
| 14/10/2024 |
17.12
|
49 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 11/10/2024 |
17.12
|
301 | 16.54 | 17.12 | 16.54 | 0 | 0 | 0 | |
| 10/10/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 09/10/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 08/10/2024 |
17.32
|
126 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 07/10/2024 |
16.44
|
553 | 16.44 | 17.51 | 16.34 | 0 | 0 | 0 | |
| 04/10/2024 |
16.34
|
1,500 | 16.54 | 16.54 | 16.25 | 0 | 0 | 0 | |
| 03/10/2024 |
17.51
|
851 | 16.15 | 17.51 | 16.05 | 0 | 0 | 0 | |
| 02/10/2024 |
17.51
|
100 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 01/10/2024 |
17.12
|
1 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 30/09/2024 |
17.12
|
396 | 16.93 | 17.12 | 16.93 | 0 | 0 | 0 | |
| 27/09/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 26/09/2024 |
18.19
|
1 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 25/09/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 24/09/2024 |
18.19
|
186 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 23/09/2024 |
16.83
|
7 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 20/09/2024 |
16.83
|
5,580 | 17.02 | 17.02 | 16.83 | 0 | 0 | 0 | |
| 19/09/2024 |
16.83
|
2,544 | 17.02 | 17.02 | 16.83 | 0 | 0 | 0 | |
| 18/09/2024 |
17.41
|
1 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 17/09/2024 |
17.41
|
801 | 17.90 | 17.90 | 17.41 | 0 | 0 | 0 | |
| 16/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 13/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 12/09/2024 |
18.39
|
5 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 11/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 10/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 09/09/2024 |
18.39
|
7 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 06/09/2024 |
18.39
|
109 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 05/09/2024 |
17.12
|
1 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 04/09/2024 |
17.12
|
1,100 | 17.02 | 17.12 | 17.02 | 0 | 0 | 0 | |
| 03/09/2024 |
17.51
|
1,500 | 17.41 | 17.51 | 17.41 | 0 | 0 | 0 | |
| 02/09/2024 |
16.34
|
104 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 30/08/2024 |
16.25
|
811 | 16.73 | 16.73 | 16.25 | 0 | 0 | 0 | |
| 29/08/2024 |
17.51
|
1 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 28/08/2024 |
17.51
|
700 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 27/08/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 26/08/2024 |
17.51
|
1,002 | 17.51 | 17.51 | 17.51 | 100 | 0 | 0.0 | |
| 23/08/2024 |
18.39
|
522 | 18.39 | 18.39 | 18.39 | 0 | 100 | -0.0 | |
| 22/08/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 21/08/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 20/08/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 19/08/2024 |
17.12
|
510 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 16/08/2024 |
17.90
|
109 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/08/2024 |
17.41
|
222 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 14/08/2024 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 13/08/2024 |
16.73
|
204 | 15.76 | 16.73 | 15.76 | 0 | 0 | 0 | |
| 12/08/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 09/08/2024 |
17.90
|
101 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/08/2024 |
17.61
|
24 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 07/08/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 06/08/2024 |
17.61
|
200 | 16.63 | 17.61 | 16.63 | 0 | 0 | 0 | |
| 05/08/2024 |
17.61
|
1,118 | 16.73 | 17.61 | 16.73 | 0 | 0 | 0 | |
| 02/08/2024 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 01/08/2024 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 31/07/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 30/07/2024 |
18.09
|
100 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 29/07/2024 |
18.29
|
113 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 26/07/2024 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 25/07/2024 |
17.41
|
1,900 | 17.32 | 17.41 | 17.12 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/07/2024 |
18.48
|
1,701 | 18.77 | 18.77 | 18.19 | 0 | 0 | 0 | |
| 23/07/2024 |
17.80
|
1 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 22/07/2024 |
17.80
|
647 | 17.41 | 17.80 | 17.41 | 0 | 0 | 0 | |
| 19/07/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 18/07/2024 |
17.12
|
2,551 | 17.12 | 17.12 | 17.12 | 100 | 0 | 0.0 | |
| 17/07/2024 |
17.32
|
8 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 16/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 15/07/2024 |
17.32
|
119 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 12/07/2024 |
17.12
|
305 | 17.22 | 17.22 | 17.12 | 0 | 0 | 0 | |
| 11/07/2024 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
| 10/07/2024 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
| 09/07/2024 |
18.58
|
104 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
| 08/07/2024 |
18.58
|
324 | 17.70 | 18.58 | 17.70 | 0 | 0 | 0 | |
| 05/07/2024 |
17.70
|
76 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 04/07/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 02/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 01/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 28/06/2024 |
17.90
|
2,718 | 18.87 | 18.87 | 17.70 | 0 | 0 | 0 | |
| 27/06/2024 |
17.90
|
27 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 26/06/2024 |
17.90
|
2,448 | 18.58 | 18.87 | 17.90 | 0 | 100 | -0.0 | |
| 25/06/2024 |
17.90
|
400 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 | |
| 24/06/2024 |
19.35
|
3,303 | 18.77 | 19.35 | 18.77 | 0 | 0 | 0 | |
| 21/06/2024 |
17.61
|
754 | 17.41 | 18.67 | 17.41 | 0 | 0 | 0 | |
| 20/06/2024 |
17.12
|
1,562 | 17.41 | 17.41 | 17.12 | 0 | 0 | 0 | |
| 19/06/2024 |
18.00
|
200 | 17.90 | 18.00 | 17.90 | 0 | 0 | 0 | |
| 18/06/2024 |
16.45
|
300 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 17/06/2024 |
17.41
|
200 | 16.54 | 17.41 | 16.54 | 0 | 0 | 0 | |
| 14/06/2024 |
17.12
|
800 | 17.22 | 17.22 | 17.12 | 0 | 0 | 0 | |
| 13/06/2024 |
17.03
|
108 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 12/06/2024 |
17.41
|
2,100 | 17.41 | 17.41 | 17.22 | 0 | 0 | 0 | |
| 11/06/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 10/06/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 07/06/2024 |
18.29
|
10,000 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 06/06/2024 |
17.32
|
1,000 | 17.90 | 19.16 | 17.32 | 0 | 0 | 0 | |
| 05/06/2024 |
18.19
|
100 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 04/06/2024 |
18.09
|
200 | 16.93 | 18.09 | 16.93 | 0 | 0 | 0 | |
| 03/06/2024 |
18.19
|
100 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 31/05/2024 |
16.83
|
101 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |