| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.20 | 1.16% | 1,700 | 500 | 0.0 |
17.30
18
17.50
|
|
2 tháng
(2026-07-23) |
1 | 6.06% | 9,600 | 3,000 | 0.1 |
16.20
18
17.50
|
|
3 tháng
(2026-06-23) |
0.70 | 4.17% | 14,000 | 3,000 | 0.1 |
15.10
18.50
17.50
|
|
6 tháng
(2026-03-25) |
0.26 | 1.52% | 115,400 | 3,000 | 0.1 |
15.10
20.50
17.50
|
|
12 tháng
(2025-09-26) |
-0.58 | -3.19% | 323,100 | 3,000 | 0.1 |
15.10
20.50
17.50
|
|
24 tháng
(2024-10-01) |
0.49 | 2.91% | 818,214 | -300 | 0.0 |
14.23
22.06
17.50
|
|
36 tháng
(2023-10-09) |
2.80 | 19.03% | 1,811,015 | -500 | 0.0 |
13.93
22.06
17.50
|
|
60 tháng
(2021-10-18) |
2.45 | 16.27% | 2,135,516 | 2,500 | 0.0 |
12.44
34.70
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/04/2024 |
17.82
|
110,900 | 18.63 | 18.63 | 17.82 | 0 | 0 | 0 | |
| 19/04/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 17/04/2024 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 16/04/2024 |
16.52
|
300 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
| 15/04/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 12/04/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 11/04/2024 |
15.39
|
30,300 | 16.76 | 16.76 | 15.39 | 0 | 0 | 0 | |
| 10/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 09/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 08/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 05/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 04/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 03/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 02/04/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 01/04/2024 |
16.84
|
40,000 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 29/03/2024 |
16.20
|
13,400 | 16.20 | 16.84 | 16.20 | 0 | 0 | 0 | |
| 28/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 27/03/2024 |
16.84
|
5,000 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 26/03/2024 |
16.84
|
45,000 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 25/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 22/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 21/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 20/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 19/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 18/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 15/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 14/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 13/03/2024 |
16.84
|
100 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 12/03/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 11/03/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 08/03/2024 |
17.01
|
200 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 07/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 06/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 05/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 04/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 01/03/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 29/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 28/02/2024 |
15.79
|
800 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 27/02/2024 |
16.20
|
200 | 15.39 | 16.20 | 15.39 | 0 | 0 | 0 | |
| 26/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 23/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 22/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 21/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 20/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 19/02/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 16/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 15/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 07/02/2024 |
15.79
|
0 | 15.79 | 15.79 | 15.79 | 0 | 0 | 0 | |
| 06/02/2024 |
16.20
|
200 | 15.39 | 16.20 | 15.39 | 0 | 0 | 0 | |
| 05/02/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 02/02/2024 |
17.01
|
200 | 15.39 | 17.01 | 15.39 | 0 | 0 | 0 | |
| 01/02/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 31/01/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 30/01/2024 |
16.20
|
182,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 29/01/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 25/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 24/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 23/01/2024 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 | |
| 22/01/2024 |
16.20
|
185,500 | 17.73 | 17.73 | 14.66 | 0 | 0 | 0 | |
| 19/01/2024 |
17.01
|
32,700 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 18/01/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 17/01/2024 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 16/01/2024 |
17.25
|
1,000 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 15/01/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 12/01/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 11/01/2024 |
17.33
|
200 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 10/01/2024 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 09/01/2024 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 08/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/01/2024 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 05/01/2024 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 04/01/2024 |
15.48
|
1,400 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 03/01/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 02/01/2024 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 29/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 28/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 27/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 26/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 25/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 22/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 21/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 20/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 19/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 18/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 15/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 14/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 13/12/2023 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
| 12/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 11/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 08/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 07/12/2023 |
15.48
|
100 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 06/12/2023 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 05/12/2023 |
15.48
|
1,500 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 04/12/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/12/2023 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 30/11/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 29/11/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/11/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/11/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/11/2023 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |