| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.60 | -1.43% | 4,700 | 0 | 0 |
41.50
45
41.50
|
|
2 tháng
(2026-06-04) |
0.30 | 0.73% | 14,600 | 0 | 0 |
40
45
41.50
|
|
3 tháng
(2026-05-05) |
-1.50 | -3.49% | 26,300 | 0 | 0 |
38
45
41.50
|
|
6 tháng
(2026-02-04) |
9.17 | 28.35% | 57,400 | 0 | 0 |
32.33
58
41.50
|
|
12 tháng
(2025-08-08) |
13.42 | 47.82% | 93,400 | 0 | 0 |
28.08
58
41.50
|
|
24 tháng
(2024-08-13) |
23.31 | 128.09% | 253,518 | 0 | 0 |
17.94
58
41.50
|
|
36 tháng
(2023-08-21) |
26.08 | 169.09% | 529,889 | -1,000 | -0.0 |
13.91
58
41.50
|
|
60 tháng
(2021-08-30) |
33.60 | 425.26% | 990,763 | 0 | -0.0 |
7.90
58
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 28/11/2023 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 27/11/2023 |
15.79
|
1,500 | 15.72 | 15.79 | 15.72 | 0 | 0 | 0 | |
| 24/11/2023 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
| 23/11/2023 |
15.91
|
500 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
| 22/11/2023 |
15.91
|
3,000 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
| 21/11/2023 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 20/11/2023 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 17/11/2023 |
16.03
|
7,100 | 15.72 | 16.03 | 15.72 | 0 | 0 | 0 | |
| 16/11/2023 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 15/11/2023 |
15.72
|
4,000 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 14/11/2023 |
15.72
|
500 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 13/11/2023 |
15.72
|
6,000 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 10/11/2023 |
15.79
|
6,501 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 09/11/2023 |
15.85
|
2,100 | 15.72 | 15.85 | 15.72 | 0 | 0 | 0 | |
| 08/11/2023 |
15.12
|
131 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 07/11/2023 |
15.42
|
800 | 15.18 | 15.42 | 15.18 | 0 | 0 | 0 | |
| 06/11/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 03/11/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 02/11/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 01/11/2023 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 31/10/2023 |
15.36
|
9,500 | 15.12 | 15.36 | 15.12 | 0 | 0 | 0 | |
| 30/10/2023 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 27/10/2023 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 26/10/2023 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 25/10/2023 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 24/10/2023 |
15.12
|
2,300 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 23/10/2023 |
15.06
|
2,400 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 20/10/2023 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 19/10/2023 |
15.06
|
7,000 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 18/10/2023 |
15.06
|
500 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 17/10/2023 |
14.64
|
11,000 | 14.52 | 14.64 | 12.46 | 0 | 0 | 0 | |
| 16/10/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 13/10/2023 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 12/10/2023 |
14.64
|
1,300 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 11/10/2023 |
15.72
|
1,500 | 15.42 | 15.72 | 15.42 | 0 | 0 | 0 | |