| 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) |
-0.30 | -0.95% | 33,500 | 0 | 0 |
30
33.75
31.20
|
|
2 tháng
(2026-04-20) |
-3.05 | -8.91% | 55,300 | 0 | 0 |
30
34.75
31.20
|
|
3 tháng
(2026-03-23) |
0.20 | 0.65% | 67,300 | 0 | 0 |
30
35
31.20
|
|
6 tháng
(2025-12-22) |
-0.30 | -0.95% | 82,800 | 0 | 0 |
30
35
31.20
|
|
12 tháng
(2025-06-24) |
0.95 | 3.14% | 160,100 | 0 | 0 |
29.50
35
31.20
|
|
24 tháng
(2024-07-01) |
2.11 | 7.27% | 237,117 | -100 | -0.0 |
25.60
35.35
31.20
|
|
36 tháng
(2023-07-05) |
9.02 | 40.65% | 298,177 | -100 | -0.0 |
21.75
35.35
31.20
|
|
60 tháng
(2021-07-15) |
8.20 | 35.65% | 891,826 | -14,600 | -0.8 |
18.85
35.35
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/10/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 05/10/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 04/10/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 01/10/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 30/09/2021 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 29/09/2021 |
20.78
|
1,000 | 21.49 | 21.49 | 20.74 | 0 | 0 | 0 | |
| 28/09/2021 |
21.49
|
2,400 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 27/09/2021 |
21.49
|
203 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 24/09/2021 |
21.49
|
300 | 21.12 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 23/09/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/09/2021 |
21.12
|
300 | 23.19 | 23.19 | 21.12 | 0 | 0 | 0 | |
| 21/09/2021 |
23.19
|
900 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 20/09/2021 |
23.19
|
1,400 | 21.87 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 17/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 16/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 15/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 14/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 13/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 10/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 09/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 08/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 07/09/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 06/09/2021 |
21.87
|
300 | 23.00 | 23.00 | 21.87 | 0 | 0 | 0 | |
| 01/09/2021 |
23.00
|
700 | 21.49 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 31/08/2021 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 30/08/2021 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 27/08/2021 |
21.49
|
500 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 26/08/2021 |
21.49
|
200 | 21.87 | 21.87 | 21.49 | 0 | 0 | 0 | |
| 25/08/2021 |
21.87
|
400 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 24/08/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 23/08/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 20/08/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 19/08/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 18/08/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 17/08/2021 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 16/08/2021 |
21.87
|
300 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 13/08/2021 |
21.87
|
2,500 | 23.00 | 23.00 | 20.78 | 0 | 0 | 0 | |
| 12/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 11/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 10/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 09/08/2021 |
23.00
|
500 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 06/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 05/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 04/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 03/08/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 02/08/2021 |
23.00
|
500 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 30/07/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 29/07/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 28/07/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 27/07/2021 |
23.00
|
500 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 26/07/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 23/07/2021 |
23.00
|
300 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 22/07/2021 |
23.00
|
500 | 23.91 | 23.91 | 23.00 | 0 | 0 | 0 | |
| 21/07/2021 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 20/07/2021 |
23.91
|
100 | 21.12 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 19/07/2021 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 16/07/2021 |
21.12
|
3,100 | 23.00 | 23.00 | 21.12 | 0 | 0 | 0 | |
| 15/07/2021 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 14/07/2021 |
23.00
|
800 | 25.79 | 25.79 | 23.00 | 0 | 0 | 0 | |
| 13/07/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 12/07/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 09/07/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 08/07/2021 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/07/2021 |
25.79
|
100 | 22.62 | 25.79 | 25.79 | 100 | 0 | 0.0 | |
| 06/07/2021 |
22.62
|
100 | 25.57 | 25.57 | 22.62 | 0 | 0 | 0 | |
| 05/07/2021 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 02/07/2021 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 01/07/2021 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/06/2021 |
25.57
|
100 | 22.62 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 29/06/2021 |
22.62
|
1,000 | 25.98 | 25.98 | 22.62 | 0 | 0 | 0 | |
| 28/06/2021 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 25/06/2021 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 24/06/2021 |
25.98
|
2 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 23/06/2021 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 22/06/2021 |
25.98
|
200 | 23.08 | 25.98 | 25.98 | 100 | 0 | 0.0 | |
| 21/06/2021 |
23.08
|
1,500 | 27.11 | 27.11 | 23.08 | 0 | 0 | 0 | |
| 18/06/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 17/06/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 16/06/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 15/06/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 14/06/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 11/06/2021 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 10/06/2021 |
27.11
|
199 | 22.66 | 27.11 | 27.11 | 100 | 0 | 0.0 | |
| 09/06/2021 |
22.66
|
601 | 24.89 | 28.47 | 22.66 | 100 | 0 | 0.0 | |
| 08/06/2021 |
24.89
|
500 | 28.85 | 28.85 | 24.89 | 0 | 0 | 0 | |
| 07/06/2021 |
28.85
|
100 | 27.90 | 28.85 | 28.85 | 100 | 0 | 0.0 | |
| 04/06/2021: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 04/06/2021 |
27.90
|
100 | 26.77 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 03/06/2021 |
26.77
|
3,100 | 26.77 | 26.77 | 26.74 | 0 | 2,100 | -0.2 | |
| 02/06/2021 |
26.77
|
2,300 | 24.99 | 26.77 | 24.81 | 0 | 1,700 | -0.1 | |
| 01/06/2021 |
24.99
|
1,200 | 24.99 | 24.99 | 24.95 | 100 | 700 | -0.0 | |
| 31/05/2021 |
24.99
|
700 | 23.74 | 25.06 | 23.74 | 100 | 0 | 0.0 | |
| 28/05/2021 |
23.74
|
0 | 22.20 | 23.74 | 22.20 | 0 | 0 | 0 | |
| 27/05/2021 |
22.20
|
200 | 22.13 | 25.24 | 22.20 | 100 | 0 | 0.0 | |
| 26/05/2021 |
22.13
|
500 | 25.17 | 25.17 | 21.77 | 0 | 0 | 0 | |
| 25/05/2021 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 24/05/2021 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 21/05/2021 |
25.17
|
100 | 22.02 | 25.17 | 25.17 | 100 | 0 | 0.0 | |
| 20/05/2021 |
22.02
|
2,000 | 22.02 | 22.02 | 20.35 | 0 | 1,200 | -0.1 | |
| 19/05/2021 |
22.02
|
600 | 25.88 | 25.88 | 22.02 | 0 | 200 | -0.0 | |
| 18/05/2021 |
25.88
|
100 | 22.52 | 25.88 | 25.88 | 100 | 0 | 0.0 | |