| 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) |
-0.40 | -1.29% | 109,600 | 0 | 0 |
24.20
35
35
|
|
2 tháng
(2026-08-10) |
-3.20 | -9.47% | 112,300 | 0 | 0 |
24.20
35
35
|
|
3 tháng
(2026-07-10) |
-6.30 | -17.07% | 129,500 | 0 | 0 |
24.20
37.40
35
|
|
6 tháng
(2026-04-13) |
-2.44 | -7.40% | 303,400 | 0 | 0 |
24.20
44.55
35
|
|
12 tháng
(2025-10-13) |
6.19 | 25.36% | 563,300 | 0 | 0 |
24.20
49.22
35
|
|
24 tháng
(2024-10-18) |
9.86 | 47.52% | 640,445 | -18,400 | -0.4 |
17.87
49.22
35
|
|
36 tháng
(2023-10-24) |
12.34 | 67.60% | 984,828 | -234,400 | -4.9 |
12.87
49.22
35
|
|
60 tháng
(2021-11-03) |
13.47 | 78.59% | 2,859,141 | -234,400 | -4.9 |
11.33
49.22
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
19.52
|
30 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 05/06/2024 |
19.52
|
700 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 04/06/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 03/06/2024 |
19.96
|
23 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 31/05/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 29/05/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 28/05/2024 |
19.52
|
200 | 23.54 | 23.54 | 19.52 | 0 | 0 | 0 | |
| 27/05/2024 |
21.44
|
10 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 24/05/2024 |
21.44
|
1,400 | 25.99 | 26.08 | 21.44 | 0 | 0 | 0 | |
| 23/05/2024 |
23.72
|
171 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 22/05/2024 |
22.23
|
1,348 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 21/05/2024 |
20.22
|
1,600 | 24.51 | 24.51 | 20.22 | 0 | 0 | 0 | |
| 20/05/2024 |
22.32
|
102 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 16/05/2024 |
20.30
|
104 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 15/05/2024 |
18.47
|
1 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
| 14/05/2024 |
18.47
|
100 | 18.47 | 18.47 | 18.47 | 0 | 0 | 0 | |
| 13/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 07/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 06/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/05/2024 |
16.80
|
1 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/04/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 24/04/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 23/04/2024 |
18.29
|
200 | 19.87 | 19.87 | 18.29 | 0 | 0 | 0 | |
| 22/04/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 19/04/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 17/04/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 16/04/2024 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 15/04/2024 |
18.12
|
146 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
| 12/04/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 11/04/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 10/04/2024 |
19.78
|
1,300 | 23.63 | 23.63 | 19.60 | 0 | 0 | 0 | |
| 09/04/2024 |
21.53
|
146 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
| 08/04/2024 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 05/04/2024 |
19.69
|
6,801 | 23.19 | 23.19 | 19.43 | 0 | 0 | 0 | |
| 04/04/2024 |
21.09
|
2,500 | 21.00 | 21.27 | 19.43 | 0 | 0 | 0 | |
| 03/04/2024 |
19.34
|
5,206 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 02/04/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 01/04/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 29/03/2024 |
17.59
|
0 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 28/03/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/03/2024 |
17.59
|
800 | 20.83 | 20.83 | 17.59 | 0 | 0 | 0 | |
| 27/03/2024 |
18.99
|
59,800 | 18.73 | 20.55 | 18.04 | 0 | 0 | 0 | |
| 26/03/2024 |
18.73
|
100 | 18.73 | 18.73 | 18.73 | 0 | 0 | 0 | |
| 25/03/2024 |
17.09
|
701 | 18.56 | 18.65 | 17.09 | 0 | 0 | 0 | |
| 22/03/2024 |
17.01
|
4,300 | 16.92 | 18.56 | 16.40 | 0 | 0 | 0 | |
| 21/03/2024 |
16.92
|
100 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 20/03/2024 |
16.92
|
5,000 | 19.42 | 19.42 | 16.40 | 0 | 0 | 0 | |
| 19/03/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 18/03/2024 |
17.70
|
401 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/03/2024 |
17.78
|
100 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 14/03/2024 |
16.40
|
300 | 17.78 | 17.78 | 16.40 | 0 | 0 | 0 | |
| 13/03/2024 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 12/03/2024 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 11/03/2024 |
16.49
|
100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 08/03/2024 |
15.71
|
100 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 07/03/2024 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 06/03/2024 |
16.14
|
0 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 05/03/2024 |
16.14
|
100 | 16.14 | 16.14 | 16.14 | 0 | 0 | 0 | |
| 04/03/2024 |
17.44
|
700 | 17.52 | 17.52 | 16.23 | 0 | 0 | 0 | |
| 01/03/2024 |
16.83
|
900 | 16.14 | 16.83 | 16.14 | 0 | 0 | 0 | |
| 29/02/2024 |
17.09
|
100 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 28/02/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 27/02/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 26/02/2024 |
17.09
|
103 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 23/02/2024 |
16.32
|
6,900 | 15.97 | 16.32 | 15.97 | 0 | 5,000 | -0.1 | |
| 22/02/2024 |
16.32
|
2,200 | 16.40 | 16.40 | 15.71 | 0 | 0 | 0 | |
| 21/02/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/02/2024 |
16.40
|
4,700 | 16.40 | 16.40 | 16.40 | 0 | 4,700 | -0.1 | |
| 19/02/2024 |
16.40
|
19,800 | 17.09 | 17.09 | 16.40 | 0 | 19,800 | -0.4 | |
| 16/02/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 15/02/2024 |
17.27
|
10,000 | 17.27 | 17.27 | 17.27 | 0 | 10,000 | -0.2 | |
| 07/02/2024 |
17.27
|
18,400 | 17.61 | 17.61 | 17.27 | 0 | 18,400 | -0.4 | |
| 06/02/2024 |
17.61
|
43,000 | 17.96 | 17.96 | 17.35 | 0 | 34,900 | -0.7 | |
| 05/02/2024 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 02/02/2024 |
18.13
|
10,100 | 18.13 | 18.13 | 17.61 | 0 | 10,000 | -0.2 | |
| 01/02/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/01/2024 |
18.13
|
5,100 | 18.13 | 18.13 | 17.78 | 0 | 5,000 | -0.1 | |
| 30/01/2024 |
18.13
|
68,200 | 17.44 | 18.13 | 17.44 | 0 | 68,200 | -1.4 | |
| 29/01/2024 |
17.27
|
36,900 | 19.51 | 19.51 | 17.27 | 0 | 35,000 | -0.8 | |
| 26/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 25/01/2024 |
18.99
|
3 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 24/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 23/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 22/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 19/01/2024 |
18.99
|
5,000 | 18.99 | 18.99 | 18.99 | 0 | 5,000 | -0.1 | |
| 18/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 17/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 16/01/2024 |
18.99
|
8 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 15/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 12/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 11/01/2024 |
18.99
|
33 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 10/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 09/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 08/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 05/01/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |