| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
3 | 15.79% | 4,600 | 0 | 0 |
19
24.50
23
|
|
2 tháng
(2026-01-19) |
-2.70 | -10.93% | 10,400 | 0 | 0 |
19
24.70
23
|
|
3 tháng
(2025-12-18) |
-2.70 | -10.93% | 17,600 | 0 | 0 |
19
25.94
23
|
|
6 tháng
(2025-09-19) |
-2.23 | -9.18% | 58,500 | 0 | 0 |
19
31.64
23
|
|
12 tháng
(2025-03-24) |
-8.55 | -28% | 145,300 | 0 | 0 |
19
33.25
23
|
|
24 tháng
(2024-03-28) |
4.88 | 28.53% | 315,685 | 0 | 0 |
17.12
33.25
23
|
|
36 tháng
(2023-04-03) |
4.80 | 27.92% | 324,718 | 0 | 0 |
17.12
33.25
23
|
|
60 tháng
(2021-04-13) |
9.76 | 79.76% | 359,216 | 0 | 0 |
6.53
33.25
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2022 |
24.03
|
18 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 10/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 09/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 08/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 07/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 04/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 03/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 02/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 01/03/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 28/02/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 25/02/2022 |
24.03
|
100 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 24/02/2022 |
24.03
|
1,000 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 23/02/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 22/02/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 21/02/2022 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 18/02/2022 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 17/02/2022 |
24.03
|
2,900 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 16/02/2022 |
24.03
|
1 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 15/02/2022 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 14/02/2022 |
24.03
|
1,003 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 11/02/2022 |
24.03
|
800 | 24.18 | 24.18 | 24.03 | 0 | 0 | 0 | |
| 10/02/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 09/02/2022 |
24.03
|
227 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 08/02/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 07/02/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 28/01/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 27/01/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 26/01/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 25/01/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 24/01/2022 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 21/01/2022 |
24.03
|
206 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/01/2022 |
23.23
|
2,000 | 23.30 | 23.30 | 23.23 | 0 | 0 | 0 | |
| 19/01/2022 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 18/01/2022 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 17/01/2022 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 14/01/2022 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 13/01/2022 |
23.30
|
1,000 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 12/01/2022 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 11/01/2022 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 10/01/2022 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 07/01/2022 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 06/01/2022 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 05/01/2022 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 04/01/2022 |
23.30
|
2,500 | 20.97 | 23.30 | 20.97 | 0 | 0 | 0 | |
| 31/12/2021: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 31/12/2021 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 30/12/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 29/12/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 28/12/2021 |
25.41
|
1,600 | 24.84 | 25.41 | 24.84 | 0 | 0 | 0 | |
| 27/12/2021 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/12/2021 |
24.48
|
2,406 | 23.04 | 24.48 | 23.04 | 0 | 0 | 0 | |
| 23/12/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 22/12/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 21/12/2021 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 20/12/2021 |
23.04
|
400 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 17/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 16/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 15/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 14/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 13/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 10/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 09/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 08/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 07/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 06/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 03/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 02/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 01/12/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 30/11/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 29/11/2021 |
22.39
|
0 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 26/11/2021 |
22.46
|
700 | 22.32 | 22.46 | 22.32 | 0 | 0 | 0 | |
| 25/11/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 24/11/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 23/11/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 22/11/2021 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 19/11/2021 |
22.32
|
100 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 18/11/2021 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 17/11/2021 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 16/11/2021 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 15/11/2021 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 12/11/2021 |
21.45
|
706 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 11/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 10/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 09/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 08/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 05/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 04/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 03/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 02/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 01/11/2021 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 29/10/2021 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 28/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 27/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 26/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 25/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 22/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 21/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 20/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 19/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 18/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 15/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |