| 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) |
2.70 | 12.56% | 7,700 | 0 | 0 |
21.50
24.50
24.20
|
|
2 tháng
(2026-04-20) |
0.10 | 0.41% | 20,700 | 0 | 0 |
21.50
25
24.20
|
|
3 tháng
(2026-03-23) |
-2.30 | -8.68% | 22,100 | 0 | 0 |
21.50
26.50
24.20
|
|
6 tháng
(2025-12-22) |
-1.20 | -4.72% | 49,300 | 0 | 0 |
21.50
29
24.20
|
|
12 tháng
(2025-06-24) |
0.31 | 1.28% | 969,800 | 0 | 0 |
21
30.90
24.20
|
|
24 tháng
(2024-07-01) |
2.43 | 11.15% | 1,279,814 | 0 | 0 |
17.27
30.90
24.20
|
|
36 tháng
(2023-07-05) |
7.92 | 48.64% | 1,379,440 | 0 | 0 |
14.90
30.90
24.20
|
|
60 tháng
(2021-07-15) |
8.96 | 58.78% | 1,624,308 | -11,000 | -0.3 |
9.85
30.90
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2021 |
15.82
|
500 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 20/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 19/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 18/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 17/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 16/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 13/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 12/08/2021 |
15.60
|
610 | 16.69 | 16.69 | 15.60 | 0 | 0 | 0 | |
| 11/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 10/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 09/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 03/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 30/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 27/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 26/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 23/07/2021 |
15.24
|
56 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 22/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 21/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 20/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 19/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 16/07/2021 |
15.24
|
6,630 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 15/07/2021 |
15.24
|
400 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/07/2021 |
15.24
|
300 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/07/2021 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 09/07/2021 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/07/2021 |
14.55
|
1,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 07/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/07/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 01/07/2021 |
15.24
|
445 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 30/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 25/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 24/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 23/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 22/06/2021 |
15.24
|
7,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 21/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 18/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 17/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 16/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 15/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 11/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 10/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 09/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 08/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 07/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/06/2021 |
15.24
|
500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 03/06/2021 |
15.24
|
2,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/06/2021 |
15.24
|
400 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 01/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 31/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/05/2021 |
15.24
|
2,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 27/05/2021 |
15.24
|
700 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 26/05/2021 |
15.24
|
1,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 25/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 24/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 21/05/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 20/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 19/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 18/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 17/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/05/2021 |
15.24
|
500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 11/05/2021 |
15.24
|
200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 10/05/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 07/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/05/2021 |
15.24
|
1,100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 27/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 26/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 23/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 22/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 20/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 19/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 16/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 15/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/04/2021 |
15.24
|
5,500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 09/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 08/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 07/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 01/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |