| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
7.60 | 40.21% | 600 | 200 | 0.0 |
18.90
26.50
26.50
|
|
2 tháng
(2026-01-19) |
6.50 | 32.50% | 6,900 | 200 | 0.0 |
18.90
26.50
26.50
|
|
3 tháng
(2025-12-18) |
5.90 | 28.64% | 22,600 | 200 | 0.0 |
18.90
26.50
26.50
|
|
6 tháng
(2025-09-19) |
6.60 | 33.17% | 25,600 | -300 | -0.0 |
18.10
26.50
26.50
|
|
12 tháng
(2025-03-24) |
-0.20 | -0.75% | 72,900 | -23,760 | -0.5 |
17.50
26.70
26.50
|
|
24 tháng
(2024-03-28) |
-2.90 | -9.86% | 138,649 | -34,723 | -0.7 |
17.50
35
26.50
|
|
36 tháng
(2023-04-03) |
-5.54 | -17.29% | 188,039 | -36,725 | -0.7 |
17.50
36.90
26.50
|
|
60 tháng
(2021-04-13) |
0.59 | 2.27% | 260,332 | -38,875 | -0.8 |
17.50
36.90
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2020 |
25.09
|
620 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 23/12/2020 |
25.09
|
700 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 22/12/2020 |
25.09
|
20 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 21/12/2020 |
25.09
|
10 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 18/12/2020 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 17/12/2020 |
25.09
|
3,600 | 24.60 | 25.09 | 24.68 | 0 | 3,500 | -0.1 | |
| 16/12/2020 |
24.60
|
4,278 | 22.70 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 15/12/2020 |
22.70
|
100 | 25.09 | 25.09 | 22.70 | 0 | 0 | 0 | |
| 14/12/2020 |
25.09
|
4 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 11/12/2020 |
25.09
|
400 | 24.60 | 25.09 | 25.09 | 400 | 0 | 0.0 | |
| 10/12/2020 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 09/12/2020 |
24.60
|
500 | 23.85 | 24.60 | 23.85 | 0 | 0 | 0 | |
| 08/12/2020 |
23.85
|
38,460 | 23.85 | 23.85 | 23.85 | 0 | 1,800 | -0.1 | |
| 07/12/2020 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 04/12/2020 |
23.85
|
4 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 03/12/2020 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 02/12/2020 |
23.85
|
200 | 23.69 | 23.85 | 23.85 | 200 | 200 | 0 | |
| 01/12/2020 |
23.69
|
4 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 30/11/2020 |
23.69
|
1,110 | 23.69 | 23.69 | 23.69 | 0 | 1,100 | -0.0 | |
| 27/11/2020 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 26/11/2020 |
23.69
|
100 | 26.24 | 26.24 | 23.69 | 0 | 100 | -0.0 | |
| 25/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 24/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 23/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 20/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 19/11/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 18/11/2020 |
26.24
|
500 | 25.91 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 17/11/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/11/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 16/11/2020 |
25.91
|
6,440 | 25.67 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 13/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 12/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 09/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 06/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 05/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 04/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 03/11/2020 |
25.67
|
10 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 02/11/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 30/10/2020 |
25.67
|
20 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 29/10/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/10/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 27/10/2020 |
25.67
|
3 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 26/10/2020 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/10/2020 |
25.67
|
100 | 25.51 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/10/2020 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 21/10/2020 |
25.51
|
10 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 20/10/2020 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 19/10/2020 |
25.51
|
310 | 24.32 | 25.51 | 22.00 | 0 | 0 | 0 | |
| 16/10/2020 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 15/10/2020 |
24.32
|
100 | 22.72 | 24.32 | 24.32 | 100 | 100 | 0 | |
| 14/10/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 13/10/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 12/10/2020 |
22.72
|
200 | 25.11 | 25.11 | 22.72 | 0 | 200 | -0.0 | |
| 09/10/2020 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 08/10/2020 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 07/10/2020 |
25.11
|
100 | 23.12 | 25.11 | 25.11 | 100 | 0 | 0.0 | |
| 06/10/2020 |
23.12
|
30 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 05/10/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 02/10/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 01/10/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 30/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 29/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 28/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 25/09/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 24/09/2020 |
23.12
|
200 | 23.60 | 23.60 | 23.12 | 0 | 0 | 0 | |
| 23/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 22/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 21/09/2020 |
23.60
|
12 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 18/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 11/09/2020 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 10/09/2020 |
23.60
|
100 | 23.68 | 23.68 | 23.60 | 0 | 0 | 0 | |
| 09/09/2020 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 08/09/2020 |
23.68
|
100 | 21.77 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 07/09/2020 |
21.77
|
100 | 23.92 | 23.92 | 21.77 | 0 | 100 | -0.0 | |
| 04/09/2020 |
23.92
|
500 | 21.77 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 03/09/2020 |
21.77
|
100 | 24.16 | 24.16 | 21.77 | 0 | 100 | -0.0 | |
| 01/09/2020 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 31/08/2020 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 28/08/2020 |
24.16
|
1 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 27/08/2020 |
24.16
|
600 | 22.00 | 24.16 | 23.76 | 0 | 0 | 0 | |
| 26/08/2020 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 25/08/2020 |
22.00
|
100 | 24.40 | 24.40 | 22.00 | 0 | 100 | -0.0 | |
| 24/08/2020 |
24.40
|
300 | 22.40 | 24.40 | 21.37 | 200 | 100 | 0.0 | |
| 21/08/2020 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 20/08/2020 |
22.40
|
101 | 24.87 | 24.87 | 22.40 | 0 | 100 | -0.0 | |
| 19/08/2020 |
24.87
|
200 | 23.12 | 24.87 | 21.37 | 0 | 200 | -0.0 | |
| 18/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 17/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 14/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 13/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 12/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 11/08/2020 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 10/08/2020 |
23.12
|
35 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 07/08/2020 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 06/08/2020 |
23.12
|
2,100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |