| 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) |
-0.80 | -4.44% | 3,100 | 0 | 0 |
17.20
21.70
17.20
|
|
2 tháng
(2026-07-13) |
-2.20 | -11.34% | 3,400 | -100 | 0 |
17.20
21.70
17.20
|
|
3 tháng
(2026-06-15) |
-6.46 | -27.30% | 5,600 | -100 | 0 |
17.20
25.93
17.20
|
|
6 tháng
(2026-03-16) |
-3.62 | -17.39% | 32,500 | -200 | 0 |
17.20
25.93
17.20
|
|
12 tháng
(2025-09-16) |
-11.38 | -39.82% | 42,600 | -1,300 | -0.0 |
17.03
28.58
17.20
|
|
24 tháng
(2024-09-23) |
-7.49 | -30.33% | 906,330 | 4,100 | 0.1 |
17.03
33.17
17.20
|
|
36 tháng
(2023-09-27) |
-4.56 | -20.96% | 1,092,187 | 6,100 | 0.3 |
17.03
36.46
17.20
|
|
60 tháng
(2021-10-07) |
-13.03 | -43.10% | 7,451,891 | -1,460 | 0.0 |
17.03
57.39
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
28.74
|
200 | 25.80 | 28.74 | 25.80 | 0 | 0 | 0 | |
| 05/09/2024 |
26.35
|
1,100 | 26.26 | 26.35 | 26.26 | 0 | 100 | -0.0 | |
| 04/09/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 30/08/2024 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 29/08/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 28/08/2024 |
22.29
|
201 | 22.39 | 22.39 | 22.29 | 0 | 0 | 0 | |
| 27/08/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 26/08/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 23/08/2024 |
23.03
|
200 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
| 22/08/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 21/08/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 20/08/2024 |
22.57
|
400 | 22.85 | 22.85 | 22.57 | 0 | 0 | 0 | |
| 19/08/2024 |
24.87
|
200 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 16/08/2024 |
23.03
|
501 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
| 15/08/2024 |
23.03
|
504 | 23.03 | 23.03 | 22.11 | 0 | 0 | 0 | |
| 14/08/2024 |
21.00
|
710 | 21.00 | 21.00 | 19.35 | 0 | 0 | 0 | |
| 13/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 12/08/2024 |
19.16
|
1,000 | 19.16 | 19.16 | 19.16 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 08/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 07/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 06/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 05/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 02/08/2024 |
19.16
|
101 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 01/08/2024 |
21.19
|
716 | 22.11 | 22.11 | 21.19 | 300 | 0 | 0.0 | |
| 31/07/2024 |
22.57
|
300 | 23.77 | 23.77 | 22.57 | 0 | 0 | 0 | |
| 30/07/2024 |
23.77
|
2,006 | 23.77 | 23.77 | 23.77 | 1,200 | 0 | 0.0 | |
| 29/07/2024 |
26.35
|
407 | 29.20 | 29.20 | 26.35 | 0 | 0 | 0 | |
| 26/07/2024 |
29.20
|
141 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 25/07/2024 |
32.43
|
3 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 24/07/2024 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 23/07/2024 |
32.43
|
17 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 22/07/2024 |
32.43
|
1 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 19/07/2024 |
32.43
|
11 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 18/07/2024 |
32.43
|
2 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 17/07/2024 |
32.43
|
1 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 16/07/2024 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 15/07/2024 |
32.43
|
257 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 12/07/2024 |
32.43
|
300 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
| 11/07/2024 |
32.43
|
414 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 10/07/2024 |
35.97
|
2,846 | 36.46 | 36.46 | 35.72 | 0 | 0 | 0 | |
| 09/07/2024 |
36.38
|
6,602 | 36.29 | 36.38 | 36.29 | 3,000 | 0 | 0.1 | |
| 08/07/2024 |
33.09
|
12,574 | 36.46 | 36.54 | 32.85 | 400 | 0 | 0.0 | |
| 05/07/2024 |
36.46
|
2,516 | 38.35 | 38.35 | 36.46 | 0 | 0 | 0 | |
| 04/07/2024 |
34.90
|
847 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 03/07/2024 |
31.78
|
1,062 | 31.78 | 31.78 | 31.78 | 0 | 0 | 0 | |
| 02/07/2024 |
28.90
|
566 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 01/07/2024 |
26.28
|
400 | 23.98 | 26.28 | 23.98 | 0 | 200 | -0.0 | |
| 28/06/2024 |
23.98
|
2 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 27/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 26/06/2024 |
23.98
|
2 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 25/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 24/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 21/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 20/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 19/06/2024 |
23.98
|
6 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 18/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 17/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 14/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 13/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 12/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 11/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 10/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 07/06/2024 |
23.98
|
900 | 23.81 | 23.98 | 23.81 | 0 | 0 | 0 | |
| 06/06/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 05/06/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 04/06/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 03/06/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 31/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 30/05/2024 |
21.84
|
2 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 29/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 28/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 27/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 24/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 23/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 22/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 21/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 20/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 17/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 16/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 15/05/2024 |
21.84
|
1 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 14/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 13/05/2024 |
21.84
|
1 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 10/05/2024 |
21.84
|
9 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 09/05/2024 |
21.84
|
2 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 08/05/2024 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 07/05/2024 |
21.84
|
100 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 06/05/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 03/05/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 02/05/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 26/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 25/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 24/04/2024 |
19.87
|
50 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 23/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 22/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 19/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 17/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 16/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 15/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 12/04/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |