| 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) |
-1 | -3.70% | 8,700 | 0 | 0 |
25
27
26
|
|
2 tháng
(2026-08-10) |
1 | 4% | 12,500 | 0 | 0 |
25
27
26
|
|
3 tháng
(2026-07-10) |
-2.50 | -8.77% | 23,200 | 0 | 0 |
24
28.50
26
|
|
6 tháng
(2026-04-13) |
2.17 | 9.12% | 32,400 | 0 | 0 |
23.83
28.99
26
|
|
12 tháng
(2025-10-13) |
3.53 | 15.73% | 34,800 | 0 | 0 |
21.45
33.36
26
|
|
24 tháng
(2024-10-18) |
4.28 | 19.71% | 90,543 | 0 | 0 |
16.29
33.36
26
|
|
36 tháng
(2023-10-24) |
13.20 | 103.17% | 161,151 | 0 | 0 |
12.74
33.36
26
|
|
60 tháng
(2021-11-03) |
20.09 | 339.65% | 690,757 | 0 | 0 |
5.91
33.36
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 05/06/2024 |
18.18
|
700 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 04/06/2024 |
18.18
|
100 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 03/06/2024 |
18.18
|
500 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 31/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 30/05/2024 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 29/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 28/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 27/05/2024 |
18.18
|
600 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 24/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 23/05/2024 |
18.18
|
1,200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 22/05/2024 |
18.18
|
500 | 20.50 | 20.50 | 18.18 | 0 | 0 | 0 | |
| 21/05/2024 |
17.62
|
600 | 18.81 | 18.81 | 17.62 | 0 | 0 | 0 | |
| 20/05/2024 |
18.81
|
101 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 16/05/2024 |
16.74
|
2,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 15/05/2024 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 14/05/2024 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 13/05/2024 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 10/05/2024 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 09/05/2024 |
16.99
|
1 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 08/05/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 07/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 06/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 03/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/05/2024 |
19.44
|
1,000 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 26/04/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/04/2024 |
16.49
|
100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 25/04/2024 |
17.87
|
2,901 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 24/04/2024 |
16.83
|
200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 23/04/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 22/04/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 19/04/2024 |
16.20
|
7,700 | 15.91 | 17.29 | 15.91 | 0 | 0 | 0 | |
| 17/04/2024 |
17.24
|
104 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/04/2024 |
17.24
|
52 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/04/2024 |
17.24
|
601 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/04/2024 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/04/2024 |
15.74
|
400 | 15.62 | 15.74 | 15.62 | 0 | 0 | 0 | |
| 10/04/2024 |
17.58
|
57 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 09/04/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 08/04/2024 |
20.06
|
102 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 05/04/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 04/04/2024 |
17.52
|
99 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 03/04/2024 |
17.52
|
100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 02/04/2024 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 01/04/2024 |
17.29
|
1,200 | 15.39 | 17.29 | 15.39 | 0 | 0 | 0 | |
| 29/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 28/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 27/03/2024 |
17.52
|
700 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 25/03/2024 |
17.70
|
10 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 22/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 21/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 20/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 19/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 18/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 15/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 14/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 13/03/2024 |
17.70
|
2,703 | 17.58 | 17.70 | 17.41 | 0 | 0 | 0 | |
| 12/03/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 11/03/2024 |
17.29
|
300 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 08/03/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 07/03/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 06/03/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 05/03/2024 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 04/03/2024 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 01/03/2024 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/02/2024 |
17.24
|
300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 28/02/2024 |
17.52
|
300 | 17.06 | 17.52 | 17.06 | 0 | 0 | 0 | |
| 27/02/2024 |
17.00
|
250 | 17.29 | 17.29 | 17.00 | 0 | 0 | 0 | |
| 26/02/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 23/02/2024 |
16.14
|
1,000 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 22/02/2024 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 21/02/2024 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 20/02/2024 |
16.14
|
200 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 19/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 16/02/2024 |
15.62
|
200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 15/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 07/02/2024 |
15.62
|
400 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 06/02/2024 |
15.62
|
200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 05/02/2024 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 02/02/2024 |
15.62
|
1,100 | 15.56 | 15.62 | 15.56 | 0 | 0 | 0 | |
| 01/02/2024 |
15.56
|
3,600 | 15.04 | 15.56 | 15.04 | 0 | 0 | 0 | |
| 31/01/2024 |
14.64
|
1,200 | 14.70 | 14.70 | 14.64 | 0 | 0 | 0 | |
| 30/01/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 29/01/2024 |
14.99
|
1 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 26/01/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/01/2024 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/01/2024 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/01/2024 |
13.20
|
4 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 22/01/2024 |
13.20
|
1 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 19/01/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 18/01/2024 |
13.20
|
200 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 17/01/2024 |
13.14
|
200 | 13.20 | 13.20 | 13.14 | 0 | 0 | 0 | |
| 16/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 15/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 12/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 11/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 10/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 09/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 08/01/2024 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 05/01/2024 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |