| 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) |
-3.60 | -18.37% | 15,500 | 0 | 0 |
14.60
19.60
17.70
|
|
2 tháng
(2026-08-10) |
-2.99 | -15.73% | 20,700 | 0 | 0 |
14.60
19.60
17.70
|
|
3 tháng
(2026-07-10) |
-1.07 | -6.27% | 26,500 | 0 | 0 |
14.60
19.75
17.70
|
|
6 tháng
(2026-04-13) |
-1.26 | -7.31% | 68,800 | 0 | 0 |
14.60
20.14
17.70
|
|
12 tháng
(2025-10-13) |
0.08 | 0.51% | 416,200 | 0 | 0 |
14.60
20.14
17.70
|
|
24 tháng
(2024-10-18) |
-0.63 | -3.78% | 2,392,188 | 0 | 0 |
14.60
22.73
17.70
|
|
36 tháng
(2023-10-24) |
-0.91 | -5.36% | 2,927,599 | 0 | 0 |
13.44
22.73
17.70
|
|
60 tháng
(2021-11-03) |
-3.53 | -18.09% | 4,537,629 | 0 | 0.0 |
13.35
24.79
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 05/06/2024 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 04/06/2024 |
17.55
|
300 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 03/06/2024 |
17.55
|
2,900 | 17.09 | 17.55 | 17.09 | 0 | 0 | 0 | |
| 31/05/2024 |
16.72
|
400 | 16.81 | 16.81 | 16.72 | 0 | 0 | 0 | |
| 30/05/2024 |
16.72
|
1,600 | 17.55 | 17.83 | 16.72 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/05/2024 |
16.63
|
500 | 16.81 | 16.81 | 16.63 | 0 | 0 | 0 | |
| 28/05/2024 |
16.91
|
12,000 | 16.02 | 17.17 | 16.02 | 0 | 0 | 0 | |
| 27/05/2024 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 24/05/2024 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 23/05/2024 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 22/05/2024 |
16.55
|
3,900 | 17.44 | 17.44 | 16.46 | 0 | 0 | 0 | |
| 21/05/2024 |
16.37
|
600 | 17.71 | 17.71 | 16.37 | 0 | 0 | 0 | |
| 20/05/2024 |
16.37
|
6,300 | 16.28 | 16.37 | 16.28 | 0 | 0 | 0 | |
| 16/05/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 15/05/2024 |
17.71
|
6,300 | 17.26 | 17.71 | 17.26 | 0 | 0 | 0 | |
| 14/05/2024 |
16.64
|
3,600 | 17.17 | 17.17 | 16.64 | 0 | 0 | 0 | |
| 13/05/2024 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 10/05/2024 |
16.37
|
810 | 16.46 | 16.91 | 16.37 | 0 | 0 | 0 | |
| 09/05/2024 |
16.37
|
200 | 16.46 | 16.46 | 16.37 | 0 | 0 | 0 | |
| 08/05/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
| 07/05/2024 |
17.08
|
1,100 | 16.02 | 17.08 | 16.02 | 0 | 0 | 0 | |
| 06/05/2024 |
16.91
|
622 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 03/05/2024 |
17.26
|
100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 02/05/2024 |
16.91
|
4,700 | 16.64 | 16.91 | 16.11 | 0 | 0 | 0 | |
| 26/04/2024 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
| 25/04/2024 |
16.55
|
900 | 17.62 | 17.62 | 16.37 | 0 | 0 | 0 | |
| 24/04/2024 |
17.62
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 23/04/2024 |
17.62
|
1,000 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 22/04/2024 |
16.02
|
115 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 19/04/2024 |
16.91
|
1,000 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
| 17/04/2024 |
17.80
|
1 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 16/04/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 15/04/2024 |
17.80
|
46,300 | 18.77 | 18.77 | 16.91 | 0 | 0 | 0 | |
| 12/04/2024 |
16.91
|
5,402 | 18.51 | 18.51 | 16.91 | 0 | 0 | 0 | |
| 11/04/2024 |
18.69
|
700 | 16.55 | 18.69 | 16.19 | 0 | 0 | 0 | |
| 10/04/2024 |
18.69
|
0 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
| 09/04/2024 |
18.69
|
100 | 18.69 | 18.69 | 18.69 | 0 | 0 | 0 | |
| 08/04/2024 |
17.62
|
4,100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 05/04/2024 |
17.62
|
800 | 17.80 | 17.80 | 17.62 | 0 | 0 | 0 | |
| 04/04/2024 |
16.99
|
5,400 | 18.24 | 18.24 | 16.99 | 0 | 0 | 0 | |
| 03/04/2024 |
18.24
|
8,000 | 19.49 | 19.49 | 18.24 | 0 | 0 | 0 | |
| 02/04/2024 |
17.80
|
200 | 19.58 | 19.58 | 17.80 | 0 | 0 | 0 | |
| 01/04/2024 |
17.80
|
6,000 | 17.80 | 18.69 | 17.80 | 0 | 0 | 0 | |
| 29/03/2024 |
17.80
|
1,550 | 17.80 | 20.29 | 17.80 | 0 | 0 | 0 | |
| 28/03/2024 |
17.80
|
4,500 | 19.58 | 19.58 | 17.26 | 0 | 0 | 0 | |
| 27/03/2024 |
16.91
|
11,300 | 17.17 | 18.24 | 16.46 | 0 | 0 | 0 | |
| 26/03/2024 |
17.62
|
3,800 | 16.11 | 18.33 | 16.11 | 0 | 0 | 0 | |
| 25/03/2024 |
17.53
|
5,000 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 22/03/2024 |
18.24
|
2,000 | 16.55 | 18.24 | 16.55 | 0 | 0 | 0 | |
| 21/03/2024 |
18.42
|
500 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
| 20/03/2024 |
18.60
|
1,900 | 18.69 | 18.69 | 17.80 | 0 | 0 | 0 | |
| 19/03/2024 |
17.80
|
1,200 | 18.51 | 20.02 | 17.80 | 0 | 0 | 0 | |
| 18/03/2024 |
18.69
|
5,936 | 16.91 | 18.69 | 16.91 | 0 | 0 | 0 | |
| 15/03/2024 |
18.51
|
7,200 | 16.91 | 18.51 | 16.91 | 0 | 0 | 0 | |
| 14/03/2024 |
16.91
|
1,001 | 17.71 | 17.71 | 16.46 | 0 | 0 | 0 | |
| 13/03/2024 |
17.62
|
2,100 | 17.80 | 17.80 | 17.62 | 0 | 0 | 0 | |
| 12/03/2024 |
17.71
|
14,001 | 16.02 | 18.24 | 16.02 | 0 | 0 | 0 | |
| 11/03/2024 |
16.99
|
2,000 | 17.80 | 17.80 | 16.99 | 0 | 0 | 0 | |
| 08/03/2024 |
16.02
|
2,600 | 17.62 | 17.62 | 16.02 | 0 | 0 | 0 | |
| 07/03/2024 |
16.91
|
1,500 | 16.46 | 16.91 | 16.46 | 0 | 0 | 0 | |
| 06/03/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/03/2024 |
17.53
|
305 | 17.53 | 17.53 | 16.91 | 0 | 0 | 0 | |
| 04/03/2024 |
17.62
|
8,800 | 17.80 | 18.51 | 15.84 | 0 | 0 | 0 | |
| 01/03/2024 |
15.93
|
200 | 16.19 | 16.19 | 15.93 | 0 | 0 | 0 | |
| 29/02/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 28/02/2024 |
16.02
|
1,900 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 27/02/2024 |
16.02
|
700 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 26/02/2024 |
16.02
|
1,500 | 16.02 | 16.02 | 15.93 | 0 | 0 | 0 | |
| 23/02/2024 |
15.75
|
1,300 | 15.66 | 15.84 | 15.66 | 0 | 0 | 0 | |
| 22/02/2024 |
15.48
|
700 | 15.13 | 15.48 | 15.13 | 0 | 0 | 0 | |
| 21/02/2024 |
16.73
|
0 | 16.73 | 16.73 | 16.73 | 0 | 0 | 0 | |
| 20/02/2024 |
15.22
|
5,900 | 16.37 | 17.17 | 15.22 | 0 | 0 | 0 | |
| 19/02/2024 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 16/02/2024 |
15.22
|
400 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 15/02/2024 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 07/02/2024 |
15.22
|
200 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 06/02/2024 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 05/02/2024 |
16.02
|
100 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 02/02/2024 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 01/02/2024 |
16.02
|
3,800 | 16.02 | 16.11 | 16.02 | 0 | 0 | 0 | |
| 31/01/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 30/01/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 29/01/2024 |
15.22
|
2,500 | 15.30 | 15.30 | 15.22 | 0 | 0 | 0 | |
| 26/01/2024 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 25/01/2024 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 24/01/2024 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 23/01/2024 |
17.53
|
0 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 22/01/2024 |
17.53
|
2,800 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 19/01/2024 |
17.35
|
9,900 | 18.06 | 18.06 | 14.86 | 0 | 0 | 0 | |
| 18/01/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 17/01/2024 |
16.02
|
200 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 16/01/2024 |
16.55
|
5,000 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
| 15/01/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 12/01/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 11/01/2024 |
19.31
|
4,800 | 19.40 | 19.49 | 19.31 | 0 | 0 | 0 | |
| 10/01/2024 |
17.80
|
8,701 | 16.02 | 18.06 | 16.02 | 0 | 0 | 0 | |
| 09/01/2024 |
16.11
|
2,400 | 15.30 | 16.11 | 15.30 | 0 | 0 | 0 | |
| 08/01/2024 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 05/01/2024 |
14.41
|
0 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |