| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.70 | -3.68% | 9,000 | 0 | 0 |
18
20
18
|
|
2 tháng
(2026-04-20) |
-9.70 | -34.64% | 14,900 | 0 | 0 |
18
28
18
|
|
3 tháng
(2026-03-23) |
-4.70 | -20.43% | 26,200 | 0 | 0 |
18
30.50
18
|
|
6 tháng
(2025-12-22) |
-6.40 | -25.91% | 45,200 | 0 | 0 |
18
30.50
18
|
|
12 tháng
(2025-06-24) |
-11.80 | -39.21% | 136,300 | 0 | 0 |
18
33.25
18
|
|
24 tháng
(2024-07-01) |
0.33 | 1.82% | 328,308 | 0 | 0 |
17.97
33.25
18
|
|
36 tháng
(2023-07-05) |
1.10 | 6.40% | 352,318 | 0 | 0 |
17.12
33.25
18
|
|
60 tháng
(2021-07-15) |
-0.78 | -4.07% | 380,439 | 0 | 0 |
6.53
33.25
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 14/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 13/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 12/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 11/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 08/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 07/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 06/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 05/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 04/10/2021 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 01/10/2021 |
25.12
|
1,000 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 30/09/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 29/09/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 28/09/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 27/09/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 24/09/2021 |
21.88
|
1,800 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 23/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 22/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 21/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 20/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 17/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 16/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 15/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 14/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 13/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 10/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 09/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 08/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 07/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 06/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 01/09/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 31/08/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 30/08/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 27/08/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 26/08/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
| 25/08/2021 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |