| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.90 | 6.91% | 4,800 | 0 | 0 |
27.10
29.40
29.40
|
|
2 tháng
(2026-03-02) |
3.64 | 14.11% | 12,900 | -2,300 | -0.1 |
25.76
29.40
29.40
|
|
3 tháng
(2026-01-29) |
2.27 | 8.39% | 14,800 | -2,300 | -0.1 |
25.67
29.40
29.40
|
|
6 tháng
(2025-10-31) |
2.16 | 7.93% | 144,600 | -5,900 | -0.2 |
25.67
29.40
29.40
|
|
12 tháng
(2025-05-05) |
0.95 | 3.35% | 283,700 | -32,800 | -0.0 |
24.97
30.89
29.40
|
|
24 tháng
(2024-05-09) |
0.45 | 1.54% | 2,402,064 | -69,400 | -1.1 |
24.97
33.41
29.40
|
|
36 tháng
(2023-05-15) |
-0.86 | -2.84% | 2,970,095 | 11,901 | 1.6 |
23.62
39.72
29.40
|
|
60 tháng
(2021-05-25) |
5.52 | 23.14% | 5,691,559 | 24,701 | 2.2 |
21.45
39.72
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 04/02/2021 |
23.60
|
16 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 03/02/2021 |
23.60
|
1 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 02/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 01/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 29/01/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/01/2021 |
23.60
|
500 | 25.82 | 25.82 | 23.60 | 0 | 0 | 0 | |
| 27/01/2021 |
25.82
|
600 | 25.82 | 25.82 | 25.68 | 0 | 100 | -0.0 | |
| 26/01/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 25/01/2021 |
25.82
|
100 | 23.74 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 22/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 21/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 20/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 19/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 18/01/2021 |
23.74
|
80 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 15/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 14/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 13/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 12/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 11/01/2021 |
23.74
|
1,700 | 26.37 | 26.37 | 23.74 | 0 | 0 | 0 | |
| 08/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 07/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 06/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 05/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 04/01/2021 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 31/12/2020 |
26.37
|
1,400 | 26.24 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 30/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 29/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 28/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 25/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 24/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 23/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 22/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 21/12/2020 |
26.24
|
1,000,140 | 23.95 | 26.31 | 23.95 | 0 | 600 | -0.0 | |
| 18/12/2020 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 17/12/2020 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 16/12/2020 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 200 | -0.0 | |
| 15/12/2020 |
23.95
|
1,002,800 | 23.18 | 23.95 | 21.03 | 0 | 0 | 0 | |
| 14/12/2020 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 11/12/2020 |
23.18
|
2,300 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 10/12/2020 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 09/12/2020 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 08/12/2020 |
23.18
|
100 | 22.21 | 23.18 | 23.18 | 100 | 0 | 0.0 | |
| 07/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 04/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 03/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 02/12/2020 |
22.21
|
400 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 01/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 30/11/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 27/11/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 26/11/2020 |
22.21
|
100 | 23.60 | 23.60 | 22.21 | 0 | 0 | 0 | |
| 25/11/2020 |
23.60
|
0 | 23.11 | 23.60 | 23.11 | 0 | 0 | 0 | |
| 24/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 23/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 20/11/2020 |
23.11
|
100 | 22.09 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 19/11/2020 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 18/11/2020 |
22.09
|
72 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 17/11/2020 |
22.09
|
500 | 23.11 | 23.11 | 22.09 | 0 | 0 | 0 | |
| 16/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 13/11/2020 |
23.11
|
2,500 | 23.11 | 23.11 | 23.11 | 2,500 | 0 | 0.1 | |
| 12/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 11/11/2020 |
23.11
|
2,500 | 22.77 | 23.11 | 23.11 | 2,000 | 0 | 0.1 | |
| 10/11/2020 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 09/11/2020 |
22.77
|
11 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 06/11/2020 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/11/2020 |
22.77
|
2,600 | 23.11 | 23.11 | 22.77 | 2,100 | 0 | 0.1 | |
| 04/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 03/11/2020 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 100 | 0 | 0.0 | |
| 02/11/2020 |
23.11
|
2,100 | 21.41 | 23.32 | 23.11 | 2,100 | 0 | 0.1 | |
| 30/10/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 29/10/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 28/10/2020 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 27/10/2020 |
21.41
|
4,000 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 26/10/2020 |
21.41
|
1,200 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 23/10/2020 |
21.41
|
500 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 22/10/2020 |
21.41
|
500 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 21/10/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 20/10/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 19/10/2020 |
21.41
|
100 | 22.09 | 22.09 | 21.41 | 0 | 0 | 0 | |
| 16/10/2020 |
22.09
|
1,400 | 21.41 | 22.09 | 22.09 | 1,400 | 0 | 0.0 | |
| 15/10/2020 |
21.41
|
100 | 21.07 | 21.41 | 21.41 | 100 | 0 | 0.0 | |
| 14/10/2020 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 13/10/2020 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 12/10/2020 |
21.07
|
1,100 | 19.71 | 21.07 | 21.07 | 10 | 0 | 0.0 | |
| 09/10/2020 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 08/10/2020 |
19.71
|
700 | 20.73 | 20.73 | 19.71 | 0 | 0 | 0 | |
| 07/10/2020 |
20.73
|
20 | 20.73 | 20.73 | 20.73 | 20 | 0 | 0.0 | |
| 06/10/2020 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 05/10/2020 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 02/10/2020 |
20.73
|
20,000 | 19.99 | 20.73 | 20.39 | 0 | 0 | 0 | |
| 01/10/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 30/09/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 29/09/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 28/09/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 25/09/2020 |
19.99
|
9 | 19.99 | 19.99 | 19.99 | 9 | 0 | 0.0 | |
| 24/09/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 23/09/2020 |
19.99
|
20 | 19.99 | 19.99 | 19.99 | 20 | 0 | 0.0 | |
| 22/09/2020 |
19.99
|
20 | 19.99 | 19.99 | 19.99 | 20 | 0 | 0.0 | |
| 21/09/2020 |
19.99
|
20 | 19.99 | 19.99 | 19.99 | 20 | 0 | 0.0 | |
| 18/09/2020: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 18/09/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |