| 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) |
-1.20 | -5.77% | 2,700 | 0 | 0 |
17.70
27
22.50
|
|
2 tháng
(2026-08-05) |
-0.04 | -0.23% | 3,400 | 0 | 0 |
17.70
27
22.50
|
|
3 tháng
(2026-07-06) |
-0.04 | -0.23% | 3,400 | 0 | 0 |
17.70
27
22.50
|
|
6 tháng
(2026-04-07) |
-1.02 | -4.96% | 4,300 | 0 | 0 |
17.70
27
22.50
|
|
12 tháng
(2025-10-09) |
-2.80 | -12.50% | 13,800 | 0 | 0 |
15.64
27
22.50
|
|
24 tháng
(2024-10-14) |
-4.36 | -18.19% | 44,100 | 0 | 0 |
15.34
27
22.50
|
|
36 tháng
(2023-10-20) |
4.58 | 30.46% | 61,500 | 0 | 0 |
13.45
27
22.50
|
|
60 tháng
(2021-11-01) |
11.30 | 136.17% | 94,900 | 0 | 0 |
4.53
27
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 28/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 25/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 24/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 23/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 22/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 21/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 18/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 17/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 16/10/2024 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 15/10/2024 |
21.74
|
400 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 14/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 11/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 10/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 09/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 08/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 07/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 04/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 03/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 02/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 01/10/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 30/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 27/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 26/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 25/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 24/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 23/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 20/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 19/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 18/09/2024 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 17/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 16/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 13/09/2024 |
20.84
|
500 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 12/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 11/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 10/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 09/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 06/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 05/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 04/09/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 30/08/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 29/08/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 28/08/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 27/08/2024 |
21.33
|
300 | 20.59 | 21.33 | 20.59 | 0 | 0 | 0 | |
| 26/08/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 23/08/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 22/08/2024 |
24.21
|
400 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 21/08/2024 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 20/08/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/08/2024 |
24.62
|
2,200 | 24.29 | 24.62 | 24.29 | 0 | 0 | 0 | |
| 16/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 15/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 14/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 13/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 12/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 09/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 08/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 07/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 06/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 05/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 02/08/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 01/08/2024 |
22.24
|
200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 31/07/2024 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 30/07/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 29/07/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 26/07/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 25/07/2024 |
19.38
|
100 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 24/07/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 23/07/2024 |
20.28
|
2,100 | 17.28 | 20.28 | 16.60 | 0 | 0 | 0 | |
| 22/07/2024 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 19/07/2024 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 18/07/2024 |
19.53
|
600 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 17/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 16/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 11/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 10/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 09/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/07/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 02/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 01/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 27/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 26/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 25/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 24/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 21/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 20/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 19/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 18/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 17/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 14/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 13/06/2024 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 12/06/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 11/06/2024 |
16.98
|
0 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 10/06/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |