| 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) |
-0.50 | -2.73% | 2,300 | 0 | 0 |
14
18.50
17.80
|
|
2 tháng
(2026-07-20) |
1.70 | 10.56% | 2,400 | 0 | 0 |
14
18.50
17.80
|
|
3 tháng
(2026-06-19) |
0.70 | 4.07% | 3,500 | 0 | 0 |
12.94
18.50
17.80
|
|
6 tháng
(2026-03-23) |
1.62 | 10.01% | 18,100 | 0 | 0 |
12.94
18.50
17.80
|
|
12 tháng
(2025-09-22) |
1.95 | 12.28% | 37,400 | 0 | 0 |
12.02
18.50
17.80
|
|
24 tháng
(2024-09-27) |
5.45 | 44.13% | 52,947 | 0 | 0 |
5.96
18.50
17.80
|
|
36 tháng
(2023-10-03) |
11.85 | 199.18% | 66,147 | 0 | 0 |
4.67
18.50
17.80
|
|
60 tháng
(2021-10-13) |
10.85 | 156.07% | 79,547 | 0 | 0 |
4.67
18.50
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
14.80
|
200 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 15/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 14/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 11/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 10/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 09/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 08/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 07/10/2024 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 04/10/2024 |
14.54
|
200 | 14.45 | 14.54 | 14.45 | 0 | 0 | 0 | |
| 03/10/2024 |
12.70
|
200 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 02/10/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 01/10/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 30/09/2024 |
12.35
|
200 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 27/09/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 26/09/2024 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 25/09/2024 |
12.35
|
100 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 | |
| 24/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 23/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 20/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 19/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 18/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 17/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 16/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 13/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 12/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 11/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 10/09/2024 |
12.26
|
200 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 09/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 06/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 05/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 04/09/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 03/09/2024 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 02/09/2024 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
| 30/08/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 29/08/2024 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 28/08/2024 |
12.26
|
100 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 | |
| 27/08/2024 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
| 26/08/2024 |
13.14
|
100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
| 23/08/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 22/08/2024 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
| 21/08/2024 |
12.26
|
200 | 12.61 | 12.61 | 12.26 | 0 | 0 | 0 | |
| 20/08/2024 |
12.53
|
200 | 13.14 | 13.14 | 12.53 | 0 | 0 | 0 | |
| 19/08/2024 |
12.44
|
1,500 | 12.35 | 12.44 | 12.35 | 0 | 0 | 0 | |
| 16/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 16/08/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 15/08/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 14/08/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 13/08/2024 |
11.47
|
400 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 12/08/2024 |
10.45
|
500 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 09/08/2024 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
| 08/08/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 07/08/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 06/08/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 05/08/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 02/08/2024 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 01/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 31/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 26/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/07/2024 |
9.35
|
200 | 7.56 | 9.35 | 7.56 | 0 | 0 | 0 | |
| 24/07/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 23/07/2024 |
9.18
|
700 | 9.35 | 9.35 | 8.67 | 0 | 0 | 0 | |
| 22/07/2024 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 | |
| 19/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 18/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 17/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 16/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 15/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 12/07/2024 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 11/07/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 10/07/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 09/07/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/07/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/07/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/07/2024 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/07/2024 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 02/07/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 01/07/2024 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 28/06/2024 |
7.05
|
400 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 27/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/06/2024 |
8.07
|
200 | 7.65 | 8.07 | 7.65 | 0 | 0 | 0 | |
| 20/06/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 19/06/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 18/06/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 17/06/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 14/06/2024 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 13/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 12/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 11/06/2024 |
15.04
|
0 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
| 10/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 04/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 03/06/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 31/05/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |