| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.65 | -15.92% | 1,100 | 0 | 0 |
14
16.65
14.40
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.36% | 10,100 | 0 | 0 |
14
18.20
14.40
|
|
3 tháng
(2026-07-06) |
-1.20 | -7.89% | 23,000 | 0 | 0 |
14
18.20
14.40
|
|
6 tháng
(2026-04-07) |
-1.10 | -7.28% | 126,600 | 0 | 0 |
14
18.20
14.40
|
|
12 tháng
(2025-10-09) |
-2.25 | -13.85% | 288,500 | 0 | 0 |
14
18.20
14.40
|
|
24 tháng
(2024-10-14) |
-4 | -22.22% | 945,800 | 0 | 0 |
14
22.95
14.40
|
|
36 tháng
(2023-10-20) |
-4.83 | -25.65% | 1,359,100 | 0 | 0 |
14
22.95
14.40
|
|
60 tháng
(2021-11-01) |
-7.10 | -33.65% | 2,360,200 | 0 | 0 |
14
27.03
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/10/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/10/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/10/2024 |
18
|
500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 | |
| 02/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/10/2024 |
19
|
500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 | |
| 30/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 27/09/2024 |
20.10
|
13,600 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 26/09/2024 |
18.80
|
6,800 | 18.65 | 18.80 | 18.65 | 0 | 0 | 0 | |
| 25/09/2024 |
17.60
|
11,500 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 24/09/2024 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 23/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/09/2024 |
16.40
|
3,600 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 | |
| 19/09/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/09/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/09/2024 |
17
|
2,500 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 12/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/08/2024 |
17.50
|
200 | 18.85 | 18.85 | 17.50 | 0 | 0 | 0 | |
| 29/08/2024 |
17.90
|
600 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 | |
| 28/08/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 27/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 22/08/2024 |
17.10
|
1,100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 21/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 20/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/08/2024 |
17.10
|
5,200 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 | |
| 16/08/2024 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 15/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/08/2024 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/08/2024 |
16.80
|
1,200 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 12/08/2024 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 09/08/2024 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/08/2024 |
17.24
|
1,700 | 17.34 | 17.68 | 17.24 | 0 | 0 | 0 | |
| 07/08/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
| 06/08/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 05/08/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 02/08/2024 |
17.64
|
300 | 16.95 | 17.64 | 16.95 | 0 | 0 | 0 | |
| 01/08/2024 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 31/07/2024 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 30/07/2024 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 29/07/2024 |
17.93
|
7,100 | 17.34 | 17.93 | 16.36 | 0 | 0 | 0 | |
| 26/07/2024 |
17.54
|
3,200 | 17.73 | 17.73 | 17.54 | 0 | 0 | 0 | |
| 25/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/07/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 23/07/2024 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 22/07/2024 |
18.03
|
300 | 18.08 | 18.08 | 18.03 | 0 | 0 | 0 | |
| 19/07/2024 |
18.18
|
600 | 17.73 | 18.18 | 17.73 | 0 | 0 | 0 | |
| 18/07/2024 |
17.73
|
7,300 | 17.93 | 17.93 | 17.73 | 0 | 0 | 0 | |
| 17/07/2024 |
17.93
|
4,600 | 17.68 | 17.93 | 17.68 | 0 | 0 | 0 | |
| 16/07/2024 |
18.57
|
2,600 | 18.22 | 18.57 | 18.22 | 0 | 0 | 0 | |
| 15/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 12/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 11/07/2024 |
18.22
|
600 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/07/2024 |
18.18
|
12,200 | 18.52 | 18.52 | 18.18 | 0 | 0 | 0 | |
| 09/07/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
| 08/07/2024 |
19.11
|
100 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 05/07/2024 |
18.52
|
400 | 18.18 | 18.52 | 18.18 | 0 | 0 | 0 | |
| 04/07/2024 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
| 03/07/2024 |
18.57
|
700 | 18.47 | 18.57 | 18.42 | 0 | 0 | 0 | |
| 02/07/2024 |
18.57
|
100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 01/07/2024 |
18.57
|
1,900 | 18.18 | 18.57 | 18.08 | 0 | 0 | 0 | |
| 28/06/2024 |
18.08
|
200 | 18.96 | 18.96 | 18.08 | 0 | 0 | 0 | |
| 27/06/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 26/06/2024 |
18.67
|
3,600 | 18.18 | 19.11 | 18.18 | 0 | 0 | 0 | |
| 25/06/2024 |
18.18
|
600 | 18.22 | 18.81 | 18.18 | 0 | 0 | 0 | |
| 24/06/2024 |
18.18
|
2,700 | 18.22 | 18.22 | 18.18 | 0 | 0 | 0 | |
| 21/06/2024 |
19.01
|
7,000 | 18.32 | 19.11 | 18.32 | 0 | 0 | 0 | |
| 20/06/2024 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 19/06/2024 |
18.32
|
4,200 | 19.21 | 19.26 | 18.32 | 0 | 0 | 0 | |
| 18/06/2024 |
18.03
|
3,500 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
| 17/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 14/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 13/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 12/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 11/06/2024 |
19.35
|
300 | 19.40 | 19.40 | 19.35 | 0 | 0 | 0 | |
| 10/06/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 07/06/2024 |
20.48
|
4,000 | 19.31 | 20.48 | 19.26 | 0 | 0 | 0 | |