| 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) |
0 | 0% | 7,800 | 0 | 0 |
9
10.50
9.10
|
|
2 tháng
(2026-08-05) |
-0.96 | -8.36% | 19,500 | 0 | 0 |
9
11.46
9.10
|
|
3 tháng
(2026-07-06) |
1.24 | 13.41% | 22,400 | 0 | 0 |
9
11.46
9.10
|
|
6 tháng
(2026-04-07) |
0.78 | 8.06% | 38,800 | 0 | 0 |
9
11.46
9.10
|
|
12 tháng
(2025-10-09) |
0.88 | 9.09% | 88,000 | 0 | 0 |
8.62
11.46
9.10
|
|
24 tháng
(2024-10-14) |
-8.60 | -45.02% | 678,059 | 0 | 0 |
8.51
22.57
9.10
|
|
36 tháng
(2023-10-20) |
-9.85 | -48.39% | 735,640 | 0 | 0 |
8.04
24.61
9.10
|
|
60 tháng
(2021-11-01) |
-14.05 | -57.23% | 1,144,874 | 100 | 0.0 |
8.04
26.09
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 25/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 24/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 23/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 22/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 21/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 18/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 16/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 15/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 14/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 10/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 09/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 07/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 04/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 03/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 02/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 01/10/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 26/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 25/09/2024 |
19.10
|
1 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 24/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 23/09/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 20/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 19/09/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 18/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 17/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 16/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 13/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 12/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 11/09/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 10/09/2024 |
17.36
|
4 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 09/09/2024 |
17.36
|
200 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 06/09/2024 |
17.36
|
330 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 05/09/2024 |
19.44
|
70 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 04/09/2024 |
19.44
|
20 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 30/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 29/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 28/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 27/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 26/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 23/08/2024 |
19.44
|
100 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 22/08/2024 |
19.27
|
300 | 17.36 | 19.27 | 17.36 | 0 | 0 | 0 | |
| 21/08/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 20/08/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 19/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 16/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 15/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 14/08/2024 |
17.27
|
300 | 13.89 | 17.27 | 13.89 | 0 | 0 | 0 | |
| 13/08/2024 |
16.15
|
200 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 12/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 09/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 08/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 07/08/2024 |
16.15
|
0 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 06/08/2024 |
16.49
|
1,900 | 15.63 | 16.49 | 15.63 | 0 | 0 | 0 | |
| 05/08/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 02/08/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 01/08/2024 |
15.89
|
600 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 31/07/2024 |
15.89
|
900 | 15.71 | 15.89 | 15.71 | 0 | 0 | 0 | |
| 30/07/2024 |
17.71
|
400 | 20.57 | 20.57 | 17.71 | 0 | 0 | 0 | |
| 29/07/2024 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 26/07/2024 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 25/07/2024 |
20.75
|
0 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 24/07/2024 |
20.75
|
600 | 20.75 | 20.75 | 20.75 | 0 | 0 | 0 | |
| 23/07/2024 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 22/07/2024 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 19/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 19/07/2024 |
20.83
|
200 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 18/07/2024 |
20.92
|
3,600 | 20.59 | 20.92 | 20.59 | 0 | 0 | 0 | |
| 17/07/2024 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 16/07/2024 |
20.59
|
1,800 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 15/07/2024 |
20.59
|
3,300 | 20.67 | 20.67 | 20.59 | 0 | 0 | 0 | |
| 12/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 11/07/2024 |
20.67
|
5 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 10/07/2024 |
20.67
|
1,400 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 09/07/2024 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 08/07/2024 |
20.67
|
200 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 05/07/2024 |
20.67
|
238 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 04/07/2024 |
20.67
|
100 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 03/07/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 02/07/2024 |
20.67
|
2 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 01/07/2024 |
20.67
|
800 | 20.59 | 20.67 | 20.59 | 0 | 0 | 0 | |
| 28/06/2024 |
20.76
|
1 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 27/06/2024 |
20.76
|
900 | 20.51 | 20.76 | 20.51 | 0 | 0 | 0 | |
| 26/06/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 25/06/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 24/06/2024 |
20.92
|
400 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 21/06/2024 |
21.17
|
800 | 21.41 | 21.41 | 21.17 | 0 | 0 | 0 | |
| 20/06/2024 |
21.33
|
1,100 | 21.49 | 21.49 | 21.33 | 0 | 0 | 0 | |
| 19/06/2024 |
21.33
|
301 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 18/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 17/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 14/06/2024 |
20.92
|
400 | 23.79 | 23.79 | 20.92 | 0 | 0 | 0 | |
| 13/06/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 12/06/2024 |
20.92
|
5,600 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 11/06/2024 |
16.74
|
400 | 16.65 | 16.74 | 16.65 | 0 | 0 | 0 | |
| 10/06/2024 |
24.61
|
202 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 07/06/2024 |
22.97
|
500 | 22.97 | 22.97 | 22.97 | 0 | 0 | 0 | |