| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.70 | 4.43% | 2,200 | 0 | 0 |
15.80
18.50
16.50
|
|
2 tháng
(2026-06-01) |
1.50 | 10% | 3,000 | 0 | 0 |
15
18.50
16.50
|
|
3 tháng
(2026-05-04) |
0 | 0% | 3,100 | 0 | 0 |
15
18.50
16.50
|
|
6 tháng
(2026-02-02) |
0.20 | 1.23% | 12,400 | 0 | 0 |
13.90
21.90
16.50
|
|
12 tháng
(2025-08-05) |
-2.50 | -13.16% | 24,000 | -300 | -0.0 |
13.90
23.50
16.50
|
|
24 tháng
(2024-08-12) |
-4.82 | -22.59% | 64,944 | -300 | -0.0 |
13.90
25.11
16.50
|
|
36 tháng
(2023-08-16) |
-2.54 | -13.35% | 106,841 | -300 | -0.0 |
13.90
31.64
16.50
|
|
60 tháng
(2021-08-26) |
-7.94 | -32.49% | 1,332,387 | -300 | -0.0 |
13.90
34.58
16.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 25/11/2021 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 24/11/2021 |
23.87
|
2,000 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 23/11/2021 |
23.87
|
3,400 | 24.63 | 24.63 | 23.87 | 0 | 0 | 0 | |
| 22/11/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 19/11/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 18/11/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 17/11/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 16/11/2021 |
24.63
|
900 | 24.16 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 15/11/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 12/11/2021 |
24.16
|
3,000 | 24.63 | 24.63 | 24.16 | 0 | 0 | 0 | |
| 11/11/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 10/11/2021 |
24.63
|
100 | 23.59 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 09/11/2021 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 08/11/2021 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 05/11/2021 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 04/11/2021 |
23.59
|
100 | 20.56 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 03/11/2021 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 02/11/2021 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 01/11/2021 |
20.56
|
100 | 24.16 | 24.16 | 20.56 | 0 | 100 | -0.0 | |
| 29/10/2021 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 100 | 0 | 0.0 | |
| 28/10/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 27/10/2021 |
24.16
|
0 | 24.82 | 24.16 | 24.82 | 0 | 0 | 0 | |
| 26/10/2021 |
24.82
|
600 | 24.16 | 24.82 | 20.56 | 0 | 100 | -0.0 | |
| 25/10/2021 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 100 | 0 | 0.0 | |
| 22/10/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 21/10/2021 |
24.16
|
3,000 | 24.16 | 24.16 | 24.16 | 3,000 | 0 | 0.1 | |
| 20/10/2021 |
24.16
|
3,000 | 23.68 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 19/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 18/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 15/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 14/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 13/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 12/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 11/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 08/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 07/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 06/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 05/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 04/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 01/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 30/09/2021 |
23.68
|
9 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 29/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 27/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 24/09/2021 |
23.68
|
31 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 23/09/2021 |
23.68
|
3,700 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 22/09/2021 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 21/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 20/09/2021 |
23.68
|
400 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 17/09/2021 |
23.68
|
1,000 | 24.44 | 24.44 | 23.68 | 0 | 0 | 0 | |
| 16/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 15/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 14/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 13/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 10/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 09/09/2021 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 08/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 07/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 06/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 01/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 31/08/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 30/08/2021 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 27/08/2021 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 26/08/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 25/08/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 24/08/2021 |
24.44
|
0 | 24.63 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 23/08/2021 |
24.63
|
2,300 | 24.06 | 24.63 | 24.06 | 0 | 0 | 0 | |
| 20/08/2021 |
24.06
|
0 | 23.68 | 24.06 | 23.68 | 0 | 0 | 0 | |
| 19/08/2021 |
23.68
|
1,800 | 24.63 | 24.63 | 23.68 | 0 | 0 | 0 | |
| 18/08/2021 |
24.63
|
3,300 | 24.16 | 24.63 | 24.35 | 0 | 0 | 0 | |
| 17/08/2021 |
24.16
|
2,500 | 23.68 | 24.16 | 24.06 | 0 | 0 | 0 | |
| 16/08/2021 |
23.68
|
2,100 | 23.68 | 23.68 | 23.21 | 0 | 0 | 0 | |
| 13/08/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 12/08/2021 |
23.68
|
100 | 22.74 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 11/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 10/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 09/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 06/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 05/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 04/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 03/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 02/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 30/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 29/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 28/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 27/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 26/07/2021 |
22.74
|
100 | 22.26 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 23/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 22/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 21/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 20/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 19/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 16/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 15/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 14/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 13/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 12/07/2021 |
22.26
|
200 | 22.26 | 22.26 | 22.26 | 200 | 0 | 0.0 | |
| 09/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 08/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |