| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.90 | -4.19% | 1,100 | -100 | -0.0 |
18.90
21.50
20.60
|
|
2 tháng
(2025-10-06) |
0.70 | 3.52% | 2,300 | -800 | -0.0 |
18.90
21.50
20.60
|
|
3 tháng
(2025-09-08) |
0.70 | 3.52% | 2,800 | -600 | -0.0 |
18.10
21.50
20.60
|
|
6 tháng
(2025-06-09) |
1.70 | 8.99% | 25,100 | -8,600 | -0.2 |
17.50
26.20
20.60
|
|
12 tháng
(2024-12-10) |
-4.70 | -18.58% | 82,790 | -37,280 | -0.8 |
17.50
32.60
20.60
|
|
24 tháng
(2023-12-18) |
-7.40 | -26.43% | 136,802 | -35,423 | -0.7 |
17.50
35
20.60
|
|
36 tháng
(2022-12-21) |
-8.53 | -29.27% | 165,998 | -37,025 | -0.7 |
17.50
36.90
20.60
|
|
60 tháng
(2020-12-31) |
-5.64 | -21.49% | 362,455 | -59,275 | -1.4 |
17.50
36.90
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 12/07/2021 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 09/07/2021 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 08/07/2021 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 07/07/2021 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 06/07/2021 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 05/07/2021 |
29.21
|
600 | 30.35 | 30.35 | 29.21 | 0 | 0 | 0 | |
| 02/07/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 01/07/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 30/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 29/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 28/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 25/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 24/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 23/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 22/06/2021 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 21/06/2021 |
30.35
|
200 | 30.61 | 30.61 | 30.35 | 0 | 0 | 0 | |
| 18/06/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 17/06/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 16/06/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 15/06/2021 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 14/06/2021 |
30.61
|
4,300 | 32.71 | 32.71 | 30.61 | 4,300 | 4,300 | 0 | |
| 11/06/2021 |
32.71
|
0 | 32.71 | 32.71 | 32.71 | 0 | 0 | 0 | |
| 10/06/2021 |
32.71
|
100 | 29.73 | 32.71 | 32.71 | 100 | 100 | 0 | |
| 09/06/2021 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
| 08/06/2021 |
29.73
|
112 | 27.11 | 29.73 | 29.73 | 100 | 0 | 0.0 | |
| 07/06/2021 |
27.11
|
100 | 29.73 | 29.73 | 27.11 | 0 | 0 | 0 | |
| 04/06/2021 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
| 03/06/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/06/2021 |
29.73
|
0 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
| 02/06/2021 |
29.73
|
100 | 29.31 | 29.73 | 29.73 | 100 | 0 | 0.0 | |
| 01/06/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 31/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 28/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 27/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 26/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 25/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 24/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 21/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 20/05/2021 |
29.31
|
0 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 19/05/2021 |
29.31
|
200 | 31.01 | 34.07 | 29.31 | 100 | 0 | 0.0 | |
| 18/05/2021 |
31.01
|
0 | 31.01 | 31.01 | 31.01 | 0 | 0 | 0 | |
| 17/05/2021 |
31.01
|
0 | 31.01 | 31.01 | 31.01 | 0 | 0 | 0 | |
| 14/05/2021 |
31.01
|
0 | 31.01 | 31.01 | 31.01 | 0 | 0 | 0 | |
| 13/05/2021 |
31.01
|
120 | 28.29 | 31.01 | 31.01 | 100 | 0 | 0.0 | |
| 12/05/2021 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 11/05/2021 |
28.29
|
100 | 25.74 | 28.29 | 28.29 | 100 | 0 | 0.0 | |
| 10/05/2021 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 07/05/2021 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 06/05/2021 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 05/05/2021 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 04/05/2021 |
25.74
|
200 | 23.45 | 25.74 | 21.41 | 0 | 200 | -0.0 | |
| 29/04/2021 |
23.45
|
100 | 25.91 | 25.91 | 23.45 | 0 | 100 | -0.0 | |
| 28/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 27/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 26/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 23/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 22/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 20/04/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 19/04/2021 |
25.91
|
6 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 16/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 15/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 14/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 13/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 12/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 09/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 08/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 07/04/2021 |
25.91
|
8 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 06/04/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 05/04/2021 |
25.91
|
10 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 02/04/2021 |
25.91
|
2,111 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 01/04/2021 |
25.91
|
39 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 31/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 30/03/2021 |
25.91
|
8 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 29/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 26/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 25/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 24/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 23/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 22/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 19/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 18/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 17/03/2021 |
25.91
|
400 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 16/03/2021 |
25.91
|
503 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 15/03/2021 |
25.91
|
4,700 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 12/03/2021 |
25.91
|
10 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 11/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 10/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 09/03/2021 |
25.91
|
100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 08/03/2021 |
25.91
|
1 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 05/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 04/03/2021 |
25.91
|
4,100 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 03/03/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 02/03/2021 |
25.91
|
1,900 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 01/03/2021 |
25.91
|
600 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 26/02/2021 |
25.91
|
4,000 | 25.91 | 25.91 | 25.91 | 0 | 2,000 | -0.1 | |
| 25/02/2021 |
25.91
|
501 | 26.24 | 26.24 | 25.91 | 0 | 0 | 0 | |
| 24/02/2021 |
26.24
|
400 | 25.91 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 23/02/2021 |
25.91
|
1,600 | 26.73 | 26.73 | 25.91 | 0 | 0 | 0 | |
| 22/02/2021 |
26.73
|
10,620 | 25.50 | 26.73 | 25.50 | 0 | 100 | -0.0 | |
| 19/02/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |