| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.70 | 10.30% | 6,100 | 0 | 0 |
16
18.20
18
|
|
2 tháng
(2026-08-05) |
1.70 | 10.30% | 6,700 | 0 | 0 |
16
18.20
18
|
|
3 tháng
(2026-07-06) |
1.35 | 8.01% | 8,700 | 0 | 0 |
15.85
18.20
18
|
|
6 tháng
(2026-04-07) |
-0.20 | -1.09% | 12,300 | 0 | 0 |
15.85
18.40
18
|
|
12 tháng
(2025-10-09) |
0.11 | 0.58% | 138,600 | 0 | 0 |
15.85
22.93
18
|
|
24 tháng
(2024-10-14) |
0.69 | 3.92% | 818,400 | 0 | 0 |
15.85
24.19
18
|
|
36 tháng
(2023-10-20) |
4.32 | 31.09% | 1,159,400 | 0 | 0 |
12.95
24.19
18
|
|
60 tháng
(2021-11-01) |
-2.07 | -10.22% | 1,677,800 | 0 | 0 |
11.29
24.19
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
16.29
|
400 | 16.37 | 16.37 | 16.29 | 0 | 0 | 0 | |
| 05/06/2024 |
16.45
|
900 | 16.45 | 16.45 | 16.29 | 0 | 0 | 0 | |
| 04/06/2024 |
16.45
|
500 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 03/06/2024 |
16.45
|
200 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 31/05/2024 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 30/05/2024 |
16.45
|
2,000 | 16.29 | 16.45 | 16.29 | 0 | 0 | 0 | |
| 29/05/2024 |
17.03
|
2,100 | 16.54 | 17.03 | 16.54 | 0 | 0 | 0 | |
| 28/05/2024 |
16.37
|
1,000 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 27/05/2024 |
16.29
|
1,200 | 16.54 | 16.54 | 16.29 | 0 | 0 | 0 | |
| 24/05/2024 |
16.74
|
1,700 | 16.62 | 16.78 | 16.29 | 0 | 0 | 0 | |
| 23/05/2024 |
16.62
|
100 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 22/05/2024 |
16.82
|
800 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 21/05/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 20/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 16/05/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 15/05/2024 |
17.84
|
700 | 16.58 | 17.84 | 16.58 | 0 | 0 | 0 | |
| 14/05/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 13/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 10/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 09/05/2024 |
16.70
|
1,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/05/2024 |
17.39
|
0 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 07/05/2024 |
17.39
|
500 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 06/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 03/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 02/05/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 26/04/2024 |
18.29
|
100 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
| 25/04/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 24/04/2024 |
17.11
|
400 | 17.19 | 17.19 | 16.29 | 0 | 0 | 0 | |
| 23/04/2024 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
| 22/04/2024 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
| 19/04/2024 |
17.19
|
800 | 17.19 | 18.37 | 17.19 | 0 | 0 | 0 | |
| 17/04/2024 |
18.45
|
100 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 16/04/2024 |
17.35
|
1,000 | 17.51 | 17.51 | 17.35 | 0 | 0 | 0 | |
| 15/04/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 12/04/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 11/04/2024 |
18.86
|
0 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 10/04/2024 |
18.86
|
100 | 18.86 | 18.86 | 18.86 | 0 | 0 | 0 | |
| 09/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 05/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 04/04/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 03/04/2024 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 02/04/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/04/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 29/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 28/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 27/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 26/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 25/03/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 22/03/2024 |
17.92
|
200 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 21/03/2024 |
17.92
|
600 | 16.37 | 17.92 | 16.37 | 0 | 0 | 0 | |
| 20/03/2024 |
17.07
|
6,000 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 19/03/2024 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 18/03/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 15/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 14/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 13/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 12/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 11/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 08/03/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 07/03/2024 |
17.11
|
1,800 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 06/03/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/03/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 04/03/2024 |
17.35
|
9,200 | 16.05 | 17.39 | 16.05 | 0 | 0 | 0 | |
| 01/03/2024 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 29/02/2024 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 28/02/2024 |
16.37
|
1,700 | 16.41 | 16.41 | 16.37 | 0 | 0 | 0 | |
| 27/02/2024 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 26/02/2024 |
16.45
|
0 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 23/02/2024 |
16.45
|
2,900 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 22/02/2024 |
16.74
|
1,500 | 16.78 | 16.78 | 16.74 | 0 | 0 | 0 | |
| 21/02/2024 |
15.97
|
1,000 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 20/02/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 19/02/2024 |
16.82
|
0 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 16/02/2024 |
16.82
|
1,800 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 | |
| 15/02/2024 |
16.82
|
1,600 | 17.27 | 17.27 | 16.82 | 0 | 0 | 0 | |
| 07/02/2024 |
17.11
|
2,800 | 17.39 | 17.39 | 15.52 | 0 | 0 | 0 | |
| 06/02/2024 |
16.41
|
300 | 16.33 | 16.41 | 16.33 | 0 | 0 | 0 | |
| 05/02/2024 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 02/02/2024 |
16.13
|
500 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 01/02/2024 |
16.13
|
400 | 16.29 | 16.29 | 16.13 | 0 | 0 | 0 | |
| 31/01/2024 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 30/01/2024 |
16.29
|
900 | 15.93 | 16.29 | 15.93 | 0 | 0 | 0 | |
| 29/01/2024 |
16.09
|
700 | 16.09 | 16.74 | 16.09 | 0 | 0 | 0 | |
| 26/01/2024 |
16.09
|
600 | 16.58 | 16.62 | 16.09 | 0 | 0 | 0 | |
| 25/01/2024 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 24/01/2024 |
16.62
|
6,300 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
| 23/01/2024 |
16.62
|
10,700 | 16.86 | 16.98 | 16.62 | 0 | 0 | 0 | |
| 22/01/2024 |
17.84
|
4,600 | 17.80 | 18.00 | 17.80 | 0 | 0 | 0 | |
| 19/01/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 18/01/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 18/01/2024 |
19.14
|
1,600 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
| 17/01/2024 |
19.06
|
11,900 | 18.76 | 19.06 | 18.76 | 0 | 0 | 0 | |
| 16/01/2024 |
18.76
|
1,700 | 18.95 | 18.95 | 18.39 | 0 | 0 | 0 | |
| 15/01/2024 |
18.99
|
14,900 | 17.94 | 19.02 | 17.94 | 0 | 0 | 0 | |
| 12/01/2024 |
17.82
|
2,400 | 17.79 | 18.01 | 17.79 | 0 | 0 | 0 | |
| 11/01/2024 |
17.79
|
6,200 | 17.64 | 18.01 | 17.64 | 0 | 0 | 0 | |
| 10/01/2024 |
17.49
|
3,800 | 17.49 | 17.56 | 17.49 | 0 | 0 | 0 | |
| 09/01/2024 |
17.86
|
1,500 | 18.01 | 18.01 | 17.52 | 0 | 0 | 0 | |
| 08/01/2024 |
18.01
|
3,000 | 18.01 | 18.01 | 16.77 | 0 | 0 | 0 | |
| 05/01/2024 |
18.01
|
300 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |