| 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) |
1.50 | 3.75% | 19,400 | 0 | 0 |
35.50
42.50
35.50
|
|
2 tháng
(2026-08-10) |
-2.50 | -5.68% | 25,600 | 0 | 0 |
35.50
44.20
35.50
|
|
3 tháng
(2026-07-10) |
-0.50 | -1.19% | 35,100 | 0 | 0 |
35.50
45
35.50
|
|
6 tháng
(2026-04-13) |
-10.40 | -20.04% | 64,700 | 0 | 0 |
35.50
51.90
35.50
|
|
12 tháng
(2025-10-13) |
11.66 | 39.08% | 109,800 | 0 | 0 |
28.73
58
35.50
|
|
24 tháng
(2024-10-18) |
23.56 | 131.28% | 241,289 | 0 | 0 |
15.69
58
35.50
|
|
36 tháng
(2023-10-24) |
26.38 | 174.47% | 478,560 | -1,000 | 0.0 |
14.82
58
35.50
|
|
60 tháng
(2021-11-03) |
25.99 | 167.63% | 992,469 | 0 | 0.0 |
9.99
58
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 05/06/2024 |
15.69
|
5 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 04/06/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 03/06/2024 |
15.69
|
1,400 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 31/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 30/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 29/05/2024 |
16.94
|
4 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 28/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 27/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 24/05/2024 |
16.94
|
50 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 23/05/2024 |
16.94
|
300 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 22/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 21/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 20/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 16/05/2024 |
19.45
|
2,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 15/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 14/05/2024 |
19.45
|
3 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 13/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 10/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 09/05/2024 |
19.45
|
61,000 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 08/05/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 07/05/2024 |
18.51
|
1,000 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 06/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 02/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 26/04/2024 |
16.31
|
3,400 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 25/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 24/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 23/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 22/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 19/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 17/04/2024 |
18.82
|
1,000 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 16/04/2024 |
17.25
|
1,700 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 15/04/2024 |
16.31
|
3,500 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 12/04/2024 |
17.94
|
1 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 11/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 10/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 09/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 08/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 05/04/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
17.94
|
1,701 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 03/04/2024 |
17.63
|
15,900 | 17.26 | 17.63 | 17.26 | 0 | 0 | 0 | |
| 02/04/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 01/04/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 29/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 28/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 27/03/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 26/03/2024 |
17.57
|
1,000 | 17.57 | 17.57 | 17.57 | 0 | 1,000 | 0.0 | |
| 25/03/2024 |
17.57
|
3,700 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 22/03/2024 |
17.88
|
2 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 21/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 20/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 19/03/2024 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 18/03/2024 |
17.88
|
1,200 | 15.78 | 17.88 | 15.78 | 0 | 0 | 0 | |
| 15/03/2024 |
15.90
|
400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 14/03/2024 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 13/03/2024 |
15.84
|
1,800 | 15.72 | 15.84 | 15.72 | 0 | 0 | 0 | |
| 12/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 11/03/2024 |
17.26
|
2 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 08/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 07/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 06/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 05/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 04/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 01/03/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 28/02/2024 |
17.26
|
7,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 27/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 26/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 23/02/2024 |
17.26
|
2 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 22/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 21/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 20/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 19/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 16/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 15/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 07/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 06/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 05/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 02/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 01/02/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 31/01/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 30/01/2024 |
17.26
|
0 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/01/2024 |
17.26
|
10,000 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 26/01/2024 |
16.09
|
1 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 25/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 24/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 23/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 22/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 19/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 18/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 17/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 16/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 15/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 12/01/2024 |
16.09
|
2 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 11/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 10/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 09/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 08/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 05/01/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |