| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-3.20 | -7.24% | 19,100 | 0 | 0 |
40
50
41
|
|
2 tháng
(2026-07-20) |
-4 | -8.89% | 28,400 | 0 | 0 |
40
50
41
|
|
3 tháng
(2026-06-22) |
-1 | -2.38% | 35,400 | 0 | 0 |
40
50
41
|
|
6 tháng
(2026-03-23) |
-12.33 | -23.12% | 79,500 | 0 | 0 |
38
53.67
41
|
|
12 tháng
(2025-09-23) |
12.27 | 42.72% | 128,200 | 0 | 0 |
27.33
58
41
|
|
24 tháng
(2024-09-30) |
22.18 | 117.83% | 288,589 | 0 | 0 |
15.69
58
41
|
|
36 tháng
(2023-10-04) |
24.97 | 155.81% | 563,160 | -1,000 | -0.0 |
13.91
58
41
|
|
60 tháng
(2021-10-14) |
30.66 | 296.61% | 1,110,702 | 1,000 | 0.0 |
9.99
58
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 30/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 29/05/2024 |
16.94
|
4 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 28/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 27/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 24/05/2024 |
16.94
|
50 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 23/05/2024 |
16.94
|
300 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 22/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 21/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 20/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 17/05/2024 |
25.72
|
3,000 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 16/05/2024 |
19.45
|
2,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 15/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 14/05/2024 |
19.45
|
3 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 13/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 10/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 09/05/2024 |
19.45
|
61,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 08/05/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 07/05/2024 |
18.51
|
1,000 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 06/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 02/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 01/05/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 30/04/2024 |
25.72
|
3,000 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 29/04/2024 |
25.72
|
3,000 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 26/04/2024 |
16.31
|
3,400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 25/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 24/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 23/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 22/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 19/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 18/04/2024 |
25.72
|
3,000 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 17/04/2024 |
18.82
|
1,000 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 16/04/2024 |
17.25
|
1,700 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 15/04/2024 |
16.31
|
3,500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/04/2024 |
17.94
|
1 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 11/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 10/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 08/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 05/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
17.94
|
1,701 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 03/04/2024 |
17.63
|
15,900 | 17.26 | 17.63 | 17.26 | 0 | 0 | 0 | |
| 02/04/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 01/04/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 28/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 27/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 26/03/2024 |
17.57
|
1,000 | 17.57 | 17.57 | 17.57 | 0 | 1,000 | -0.0 | |
| 25/03/2024 |
17.57
|
3,700 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 22/03/2024 |
17.88
|
2 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 21/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 20/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 19/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 18/03/2024 |
17.88
|
1,200 | 15.78 | 17.88 | 15.78 | 0 | 0 | 0 | |
| 15/03/2024 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 14/03/2024 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 13/03/2024 |
15.84
|
1,800 | 15.72 | 15.84 | 15.72 | 0 | 0 | 0 | |
| 12/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 11/03/2024 |
17.26
|
2 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 08/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 07/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 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 | |
| 14/02/2024 |
25.27
|
3,000 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 13/02/2024 |
25.27
|
3,000 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 12/02/2024 |
17.88
|
0 | 17.88 | 17.88 | 17.88 | 0 | 0 | 0 | |
| 09/02/2024 |
18.43
|
0 | 18.43 | 18.43 | 18.43 | 0 | 0 | 0 | |
| 08/02/2024 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 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 | |