| 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) |
-1.90 | -8.68% | 12,300 | 0 | 0 |
20
21.90
20.50
|
|
2 tháng
(2026-08-10) |
0.50 | 2.56% | 25,700 | 0 | 0 |
18.90
21.90
20.50
|
|
3 tháng
(2026-07-10) |
-1.76 | -8.07% | 36,500 | -300 | 0.0 |
18.90
21.90
20.50
|
|
6 tháng
(2026-04-13) |
-1.07 | -5.08% | 136,700 | -1,500 | 0.0 |
18.90
22.64
20.50
|
|
12 tháng
(2025-10-13) |
0.11 | 0.53% | 722,200 | -2,000 | 0.0 |
18.72
25.09
20.50
|
|
24 tháng
(2024-10-18) |
3.46 | 20.94% | 1,310,664 | -2,900 | -0.1 |
14.20
25.09
20.50
|
|
36 tháng
(2023-10-24) |
3.84 | 23.79% | 1,495,671 | -2,964 | -0.1 |
14.20
25.09
20.50
|
|
60 tháng
(2021-11-03) |
0.41 | 2.08% | 3,993,193 | -5,232 | -0.1 |
13.59
36.98
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 25/10/2024 |
15.76
|
300 | 16.54 | 16.54 | 15.76 | 0 | 0 | 0 | |
| 24/10/2024 |
16.05
|
500 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 23/10/2024 |
16.93
|
101 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 22/10/2024 |
15.86
|
1,501 | 15.76 | 17.32 | 15.76 | 100 | 0 | 0.0 | |
| 21/10/2024 |
17.32
|
113 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 18/10/2024 |
16.54
|
611 | 16.15 | 16.54 | 16.15 | 0 | 0 | 0 | |
| 17/10/2024 |
17.41
|
5 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 16/10/2024 |
17.41
|
5 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 15/10/2024 |
17.41
|
203 | 17.02 | 17.41 | 17.02 | 0 | 0 | 0 | |
| 14/10/2024 |
17.12
|
49 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 11/10/2024 |
17.12
|
301 | 16.54 | 17.12 | 16.54 | 0 | 0 | 0 | |
| 10/10/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 09/10/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 08/10/2024 |
17.32
|
126 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 07/10/2024 |
16.44
|
553 | 16.44 | 17.51 | 16.34 | 0 | 0 | 0 | |
| 04/10/2024 |
16.34
|
1,500 | 16.54 | 16.54 | 16.25 | 0 | 0 | 0 | |
| 03/10/2024 |
17.51
|
851 | 16.15 | 17.51 | 16.05 | 0 | 0 | 0 | |
| 02/10/2024 |
17.51
|
100 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 01/10/2024 |
17.12
|
1 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 30/09/2024 |
17.12
|
396 | 16.93 | 17.12 | 16.93 | 0 | 0 | 0 | |
| 27/09/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 26/09/2024 |
18.19
|
1 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 25/09/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 24/09/2024 |
18.19
|
186 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 23/09/2024 |
16.83
|
7 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 20/09/2024 |
16.83
|
5,580 | 17.02 | 17.02 | 16.83 | 0 | 0 | 0 | |
| 19/09/2024 |
16.83
|
2,544 | 17.02 | 17.02 | 16.83 | 0 | 0 | 0 | |
| 18/09/2024 |
17.41
|
1 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 17/09/2024 |
17.41
|
801 | 17.90 | 17.90 | 17.41 | 0 | 0 | 0 | |
| 16/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 13/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 12/09/2024 |
18.39
|
5 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 11/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 10/09/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 09/09/2024 |
18.39
|
7 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 06/09/2024 |
18.39
|
109 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
| 05/09/2024 |
17.12
|
1 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 04/09/2024 |
17.12
|
1,100 | 17.02 | 17.12 | 17.02 | 0 | 0 | 0 | |
| 30/08/2024 |
16.25
|
811 | 16.73 | 16.73 | 16.25 | 0 | 0 | 0 | |
| 29/08/2024 |
17.51
|
1 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 28/08/2024 |
17.51
|
700 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 27/08/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 26/08/2024 |
17.51
|
1,002 | 17.51 | 17.51 | 17.51 | 100 | 0 | 0.0 | |
| 23/08/2024 |
18.39
|
522 | 18.39 | 18.39 | 18.39 | 0 | 100 | 0.0 | |
| 22/08/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 21/08/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 20/08/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 19/08/2024 |
17.12
|
510 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 16/08/2024 |
17.90
|
109 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/08/2024 |
17.41
|
222 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 14/08/2024 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 13/08/2024 |
16.73
|
204 | 15.76 | 16.73 | 15.76 | 0 | 0 | 0 | |
| 12/08/2024 |
16.73
|
100 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 09/08/2024 |
17.90
|
101 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 08/08/2024 |
17.61
|
24 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 07/08/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 06/08/2024 |
17.61
|
200 | 16.63 | 17.61 | 16.63 | 0 | 0 | 0 | |
| 05/08/2024 |
17.61
|
1,118 | 16.73 | 17.61 | 16.73 | 0 | 0 | 0 | |
| 02/08/2024 |
17.22
|
0 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 01/08/2024 |
17.22
|
100 | 17.22 | 17.22 | 17.22 | 0 | 0 | 0 | |
| 31/07/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 30/07/2024 |
18.09
|
100 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 29/07/2024 |
18.29
|
113 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 26/07/2024 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 25/07/2024 |
17.41
|
1,900 | 17.32 | 17.41 | 17.12 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/07/2024 |
18.48
|
1,701 | 18.77 | 18.77 | 18.19 | 0 | 0 | 0 | |
| 23/07/2024 |
17.80
|
1 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 22/07/2024 |
17.80
|
647 | 17.41 | 17.80 | 17.41 | 0 | 0 | 0 | |
| 19/07/2024 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 18/07/2024 |
17.12
|
2,551 | 17.12 | 17.12 | 17.12 | 100 | 0 | 0.0 | |
| 17/07/2024 |
17.32
|
8 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 16/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 15/07/2024 |
17.32
|
119 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 12/07/2024 |
17.12
|
305 | 17.22 | 17.22 | 17.12 | 0 | 0 | 0 | |
| 11/07/2024 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
| 10/07/2024 |
18.58
|
0 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
| 09/07/2024 |
18.58
|
104 | 18.58 | 18.58 | 18.58 | 0 | 0 | 0 | |
| 08/07/2024 |
18.58
|
324 | 17.70 | 18.58 | 17.70 | 0 | 0 | 0 | |
| 05/07/2024 |
17.70
|
76 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 04/07/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/07/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 02/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 01/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 28/06/2024 |
17.90
|
2,718 | 18.87 | 18.87 | 17.70 | 0 | 0 | 0 | |
| 27/06/2024 |
17.90
|
27 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 26/06/2024 |
17.90
|
2,448 | 18.58 | 18.87 | 17.90 | 0 | 100 | 0.0 | |
| 25/06/2024 |
17.90
|
400 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 | |
| 24/06/2024 |
19.35
|
3,303 | 18.77 | 19.35 | 18.77 | 0 | 0 | 0 | |
| 21/06/2024 |
17.61
|
754 | 17.41 | 18.67 | 17.41 | 0 | 0 | 0 | |
| 20/06/2024 |
17.12
|
1,562 | 17.41 | 17.41 | 17.12 | 0 | 0 | 0 | |
| 19/06/2024 |
18.00
|
200 | 17.90 | 18.00 | 17.90 | 0 | 0 | 0 | |
| 18/06/2024 |
16.45
|
300 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 17/06/2024 |
17.41
|
200 | 16.54 | 17.41 | 16.54 | 0 | 0 | 0 | |
| 14/06/2024 |
17.12
|
800 | 17.22 | 17.22 | 17.12 | 0 | 0 | 0 | |
| 13/06/2024 |
17.03
|
108 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 12/06/2024 |
17.41
|
2,100 | 17.41 | 17.41 | 17.22 | 0 | 0 | 0 | |
| 11/06/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 10/06/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 07/06/2024 |
18.29
|
10,000 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |