| 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) |
-2.10 | -10.29% | 300 | 0 | 0 |
16.70
21.60
18.30
|
|
2 tháng
(2026-07-20) |
3 | 19.61% | 14,700 | -6,000 | -0.1 |
15.30
23.70
18.30
|
|
3 tháng
(2026-06-19) |
-0.10 | -0.54% | 18,100 | -6,000 | -0.1 |
15.30
23.80
18.30
|
|
6 tháng
(2026-03-23) |
3 | 19.61% | 25,000 | -6,600 | -0.1 |
15.30
24.11
18.30
|
|
12 tháng
(2025-09-22) |
-5.91 | -24.41% | 29,700 | -7,100 | -0.1 |
15.30
24.21
18.30
|
|
24 tháng
(2024-09-27) |
-0.42 | -2.22% | 72,436 | -7,100 | -0.1 |
14.69
24.98
18.30
|
|
36 tháng
(2023-10-03) |
-2.04 | -10.05% | 116,142 | -7,100 | -0.1 |
12.82
24.98
18.30
|
|
60 tháng
(2021-10-13) |
-0.65 | -3.44% | 589,013 | -9,900 | -0.2 |
12.51
24.98
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/05/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 29/05/2024 |
17.87
|
400 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 28/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 27/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 24/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 23/05/2024 |
18.81
|
2,100 | 19.18 | 19.18 | 18.72 | 0 | 0 | 0 | |
| 22/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 21/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 20/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 17/05/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 16/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 15/05/2024 |
20.31
|
300 | 19.18 | 20.31 | 19.18 | 0 | 0 | 0 | |
| 14/05/2024 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 13/05/2024 |
20.87
|
13 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 10/05/2024 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/05/2024 |
20.87
|
400 | 19.09 | 20.87 | 19.09 | 0 | 0 | 0 | |
| 08/05/2024 |
19.09
|
500 | 22.23 | 22.23 | 18.73 | 0 | 0 | 0 | |
| 07/05/2024 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
| 06/05/2024 |
20.79
|
0 | 20.79 | 20.79 | 20.79 | 0 | 0 | 0 | |
| 03/05/2024 |
20.79
|
200 | 19.00 | 20.79 | 19.00 | 0 | 0 | 0 | |
| 02/05/2024 |
19.00
|
1,100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 01/05/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 30/04/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 29/04/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 26/04/2024 |
21.06
|
900 | 21.24 | 21.24 | 21.06 | 0 | 0 | 0 | |
| 25/04/2024 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 24/04/2024 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 23/04/2024 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 22/04/2024 |
22.23
|
100 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 19/04/2024 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 18/04/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 17/04/2024 |
20.52
|
500 | 17.92 | 21.42 | 17.92 | 0 | 0 | 0 | |
| 16/04/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 15/04/2024 |
19.54
|
800 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 12/04/2024 |
21.69
|
1 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 11/04/2024 |
21.69
|
512 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 10/04/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 09/04/2024 |
24.02
|
100 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 08/04/2024 |
21.96
|
100 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
| 05/04/2024 |
20.17
|
100 | 20.17 | 20.17 | 20.17 | 0 | 0 | 0 | |
| 04/04/2024 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 03/04/2024 |
16.76
|
200 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 02/04/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 01/04/2024 |
15.24
|
500 | 17.92 | 17.92 | 15.24 | 0 | 0 | 0 | |
| 29/03/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 28/03/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 27/03/2024 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 26/03/2024 |
17.57
|
200 | 19.09 | 19.09 | 17.57 | 0 | 0 | 0 | |
| 25/03/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 22/03/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 21/03/2024 |
18.55
|
1,200 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 20/03/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 19/03/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 18/03/2024 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 15/03/2024 |
18.55
|
100 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
| 14/03/2024 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 13/03/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 12/03/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 11/03/2024 |
15.42
|
300 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 08/03/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 07/03/2024 |
15.42
|
4 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 06/03/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 05/03/2024 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 04/03/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 01/03/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 29/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 28/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 27/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 26/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 23/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 22/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 21/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 20/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 19/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 16/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 15/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 14/02/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 13/02/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 12/02/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 09/02/2024 |
16.76
|
1,100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 08/02/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 07/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 06/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 05/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 02/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 01/02/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 31/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 30/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 29/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 26/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 25/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 24/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 23/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 22/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 19/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 18/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 17/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 16/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 15/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 12/01/2024 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |