| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 29,400 | 0 | 0 |
13.10
14.30
14.20
|
|
2 tháng
(2026-08-10) |
0.10 | 0.72% | 40,500 | 0 | 0 |
12.80
14.30
14.20
|
|
3 tháng
(2026-07-10) |
-0.12 | -0.86% | 58,000 | 0 | 0 |
12.80
14.31
14.20
|
|
6 tháng
(2026-04-13) |
-1.70 | -10.84% | 166,700 | 0 | 0 |
12.80
15.79
14.20
|
|
12 tháng
(2025-10-13) |
-1.42 | -9.22% | 454,600 | 0 | 0 |
12.80
17.65
14.20
|
|
24 tháng
(2024-10-18) |
-3.68 | -20.82% | 1,519,854 | 0 | 0 |
12.41
23.58
14.20
|
|
36 tháng
(2023-10-24) |
1.31 | 10.29% | 2,349,848 | 0 | 0 |
10.66
24.55
14.20
|
|
60 tháng
(2021-11-03) |
5.20 | 59.07% | 3,695,431 | 3,500 | 0.0 |
8.36
24.55
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
15.72
|
1,814 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 25/10/2024 |
17.32
|
300 | 17.86 | 17.86 | 15.72 | 0 | 0 | 0 | |
| 24/10/2024 |
17.41
|
200 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 23/10/2024 |
17.41
|
200 | 16.07 | 17.41 | 16.07 | 0 | 0 | 0 | |
| 22/10/2024 |
17.77
|
808 | 16.07 | 17.95 | 16.07 | 0 | 0 | 0 | |
| 21/10/2024 |
17.77
|
300 | 17.32 | 17.77 | 16.07 | 0 | 0 | 0 | |
| 18/10/2024 |
17.68
|
393 | 16.43 | 17.68 | 16.43 | 0 | 0 | 0 | |
| 17/10/2024 |
16.43
|
343 | 17.32 | 17.32 | 16.43 | 0 | 0 | 0 | |
| 16/10/2024 |
18.22
|
205 | 17.41 | 18.22 | 17.41 | 0 | 0 | 0 | |
| 15/10/2024 |
19.11
|
6,952 | 17.32 | 19.11 | 17.32 | 0 | 0 | 0 | |
| 14/10/2024 |
19.20
|
5,166 | 17.41 | 19.20 | 17.41 | 0 | 0 | 0 | |
| 11/10/2024 |
19.29
|
27 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 10/10/2024 |
19.29
|
87 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 09/10/2024 |
19.29
|
6,156 | 17.41 | 19.29 | 17.41 | 0 | 0 | 0 | |
| 08/10/2024 |
19.29
|
110 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 07/10/2024 |
19.29
|
2,034 | 17.41 | 19.29 | 17.41 | 0 | 0 | 0 | |
| 04/10/2024 |
19.29
|
800 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 03/10/2024 |
21.43
|
6 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 02/10/2024 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 01/10/2024 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 30/09/2024 |
21.43
|
2,831 | 22.06 | 22.06 | 18.75 | 0 | 0 | 0 | |
| 27/09/2024 |
20.09
|
610 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 26/09/2024 |
22.33
|
40 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 25/09/2024 |
22.33
|
1 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 24/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 23/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 20/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 19/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 18/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 17/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 16/09/2024 |
22.33
|
3 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 13/09/2024 |
22.33
|
40 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 12/09/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 11/09/2024 |
22.33
|
1 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 10/09/2024 |
22.33
|
5 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 09/09/2024 |
22.33
|
2,414 | 19.56 | 22.33 | 19.56 | 0 | 0 | 0 | |
| 06/09/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 05/09/2024 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 04/09/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 30/08/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 29/08/2024 |
21.70
|
205 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2024 |
24.47
|
158 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 27/08/2024 |
24.02
|
32 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 26/08/2024 |
24.02
|
10 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 23/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 22/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 21/08/2024 |
24.02
|
1 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 20/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 19/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 16/08/2024 |
24.02
|
14 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 15/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 14/08/2024 |
24.02
|
420 | 21.74 | 24.02 | 21.74 | 0 | 0 | 0 | |
| 13/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 12/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 09/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 08/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 07/08/2024 |
24.11
|
42 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 06/08/2024 |
24.11
|
114 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 05/08/2024 |
21.92
|
1 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 02/08/2024 |
21.92
|
943 | 21.04 | 21.92 | 20.16 | 0 | 0 | 0 | |
| 01/08/2024 |
22.01
|
1,177 | 24.20 | 24.20 | 19.81 | 0 | 0 | 0 | |
| 31/07/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 30/07/2024 |
22.01
|
400 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 29/07/2024 |
23.67
|
10,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 26/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 25/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 24/07/2024 |
23.67
|
7 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 23/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 22/07/2024 |
23.67
|
1 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 19/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 18/07/2024 |
23.67
|
60 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 17/07/2024 |
23.67
|
1,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 16/07/2024 |
23.67
|
300 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 15/07/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 12/07/2024 |
21.92
|
5 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 11/07/2024 |
21.92
|
2 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 10/07/2024 |
21.92
|
900 | 22.79 | 22.79 | 21.92 | 0 | 0 | 0 | |
| 09/07/2024 |
23.67
|
300 | 21.92 | 23.67 | 21.92 | 0 | 0 | 0 | |
| 08/07/2024 |
22.88
|
3,278 | 23.67 | 23.67 | 22.36 | 0 | 0 | 0 | |
| 05/07/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 04/07/2024 |
24.55
|
2,107 | 21.92 | 24.55 | 21.92 | 0 | 0 | 0 | |
| 03/07/2024 |
13.85
|
810 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 02/07/2024 |
22.36
|
610 | 21.92 | 23.67 | 21.92 | 0 | 0 | 0 | |
| 01/07/2024 |
21.92
|
28 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 28/06/2024 |
21.92
|
5,590 | 18.06 | 21.92 | 18.06 | 0 | 0 | 0 | |
| 27/06/2024 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 26/06/2024 |
19.99
|
104 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 25/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 24/06/2024 |
19.99
|
9,243 | 16.92 | 19.99 | 16.92 | 0 | 0 | 0 | |
| 21/06/2024 |
18.76
|
1,310 | 16.66 | 18.76 | 16.66 | 0 | 0 | 0 | |
| 20/06/2024 |
17.10
|
757 | 17.53 | 17.53 | 17.10 | 0 | 0 | 0 | |
| 19/06/2024 |
17.53
|
4,614 | 16.22 | 17.53 | 16.22 | 0 | 0 | 0 | |
| 18/06/2024 |
16.22
|
393 | 14.64 | 16.22 | 14.64 | 0 | 0 | 0 | |
| 17/06/2024 |
16.22
|
1,100 | 15.78 | 16.22 | 15.78 | 0 | 0 | 0 | |
| 14/06/2024 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 13/06/2024 |
16.22
|
5,800 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 12/06/2024 |
16.22
|
201 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 11/06/2024 |
16.66
|
300 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 10/06/2024 |
16.57
|
2,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 07/06/2024 |
16.57
|
4,700 | 15.08 | 16.57 | 15.08 | 0 | 0 | 0 | |