| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
3.60 | 18% | 2,900 | 0 | 0 |
15.91
27
27
|
|
2 tháng
(2026-07-20) |
3.96 | 20.14% | 3,000 | 0 | 0 |
15.91
27
27
|
|
3 tháng
(2026-06-22) |
3.96 | 20.14% | 3,100 | 0 | 0 |
15.91
27
27
|
|
6 tháng
(2026-03-23) |
5.29 | 28.88% | 4,500 | 0 | 0 |
15.64
27
27
|
|
12 tháng
(2025-09-23) |
1.20 | 5.36% | 14,800 | 0 | 0 |
15.64
27
27
|
|
24 tháng
(2024-09-30) |
-0.36 | -1.50% | 44,200 | 0 | 0 |
15.34
27
27
|
|
36 tháng
(2023-10-04) |
8.58 | 57.08% | 62,100 | 0 | 0 |
13.45
27
27
|
|
60 tháng
(2021-10-14) |
15.30 | 184.37% | 95,900 | 0 | 0 |
4.53
27
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 03/09/2024 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 02/09/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 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 | |
| 07/06/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 06/06/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 05/06/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 04/06/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 03/06/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |