| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.80 | -7.79% | 1,400 | 0 | 0 |
42.10
48.80
48.15
|
|
2 tháng
(2026-01-12) |
4.30 | 10.57% | 9,500 | 0 | 0 |
39.50
48.80
48.15
|
|
3 tháng
(2025-12-15) |
0 | 0% | 21,300 | 0 | 0 |
39.50
48.80
48.15
|
|
6 tháng
(2025-09-15) |
-8.53 | -15.93% | 35,500 | 0 | 0 |
39.50
53.53
48.15
|
|
12 tháng
(2025-03-18) |
3.70 | 8.96% | 166,400 | -78,200 | 0.1 |
39.50
55.11
48.15
|
|
24 tháng
(2024-03-25) |
17.24 | 62.12% | 488,800 | -88,700 | -0.4 |
27.76
55.11
48.15
|
|
36 tháng
(2023-03-29) |
23.01 | 104.61% | 626,000 | -97,900 | -0.7 |
21.99
55.11
48.15
|
|
60 tháng
(2021-04-08) |
24.74 | 122.15% | 1,039,800 | -106,800 | 8.2 |
18.06
55.11
48.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/10/2021 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 30/09/2021 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 29/09/2021 |
22.96
|
4,100 | 24.21 | 25.88 | 22.96 | 0 | 0 | 0 | |
| 28/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 27/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 24/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 23/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 22/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 21/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 20/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 17/09/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 16/09/2021 |
24.21
|
2,000 | 25.88 | 25.88 | 24.21 | 0 | 0 | 0 | |
| 15/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 14/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 13/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 10/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 09/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 08/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 07/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 06/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 01/09/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 31/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 30/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 27/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 26/08/2021 |
25.88
|
0 | 26.76 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 25/08/2021 |
26.76
|
0 | 25.88 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 24/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 23/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 20/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 19/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 18/08/2021 |
25.88
|
1,600 | 24.92 | 26.64 | 25.88 | 0 | 0 | 0 | |
| 17/08/2021 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 16/08/2021 |
24.92
|
100 | 23.30 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 13/08/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 12/08/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 11/08/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 10/08/2021 |
23.30
|
1,100 | 25.05 | 26.72 | 23.30 | 0 | 0 | 0 | |
| 09/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 06/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 05/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 04/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 03/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 02/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 30/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 29/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 28/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 27/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 26/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 23/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 22/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 21/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 20/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 19/07/2021 |
25.05
|
5,100 | 26.72 | 26.72 | 25.05 | 0 | 0 | 0 | |
| 16/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 15/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 14/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 13/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 12/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 09/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 08/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 07/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 06/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 05/07/2021 |
26.72
|
1,000 | 25.05 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 02/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 01/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 30/06/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 29/06/2021 |
25.05
|
300 | 26.76 | 26.76 | 25.05 | 0 | 0 | 0 | |
| 28/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 25/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 24/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 23/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 22/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 21/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 18/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 17/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 16/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 15/06/2021 |
26.76
|
3,400 | 26.72 | 28.56 | 26.76 | 0 | 0 | 0 | |
| 14/06/2021 |
26.72
|
6,900 | 25.01 | 26.72 | 25.01 | 0 | 0 | 0 | |
| 11/06/2021 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 10/06/2021 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 09/06/2021 |
25.01
|
500 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 08/06/2021 |
25.01
|
7,300 | 24.38 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 07/06/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 04/06/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 03/06/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 02/06/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/06/2021 |
24.38
|
0 | 23.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 01/06/2021 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 31/05/2021 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 28/05/2021 |
23.38
|
100 | 25.06 | 25.06 | 23.38 | 0 | 0 | 0 | |
| 27/05/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 26/05/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 25/05/2021 |
25.06
|
100 | 25.10 | 25.10 | 25.06 | 100 | 0 | 0.0 | |
| 24/05/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/05/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/05/2021 |
25.10
|
2,000 | 23.46 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/05/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 18/05/2021 |
23.46
|
300 | 25.14 | 25.14 | 23.46 | 0 | 0 | 0 | |
| 17/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 14/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 13/05/2021 |
25.14
|
100 | 25.06 | 25.14 | 25.14 | 0 | 0 | 0 | |