| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-07) |
0 | 0% | 0 | 0 | 0 |
23.70
23.70
23.70
|
|
2 tháng
(2026-06-08) |
1.20 | 5.33% | 100 | 100 | 0 |
22.50
23.70
23.70
|
|
3 tháng
(2026-05-08) |
3.20 | 15.61% | 1,100 | 500 | 0 |
19.10
23.70
23.70
|
|
6 tháng
(2026-02-09) |
4.80 | 25.40% | 38,000 | 800 | 0.0 |
18.90
26.50
23.70
|
|
12 tháng
(2025-08-11) |
-2.50 | -9.54% | 67,100 | 400 | -0.0 |
18.10
26.50
23.70
|
|
24 tháng
(2024-08-16) |
-9.30 | -28.18% | 146,849 | -36,180 | -0.8 |
17.50
33
23.70
|
|
36 tháng
(2023-08-22) |
-4.20 | -15.05% | 200,902 | -33,523 | -0.7 |
17.50
36.90
23.70
|
|
60 tháng
(2021-09-01) |
-8.31 | -25.96% | 291,152 | -38,475 | -0.8 |
17.50
36.90
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/02/2021 |
25.50
|
100 | 25.91 | 25.91 | 25.50 | 0 | 0 | 0 | |
| 17/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 09/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 08/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 05/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 04/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 03/02/2021 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 02/02/2021 |
25.91
|
7,000 | 25.50 | 25.91 | 25.91 | 0 | 5,000 | -0.2 | |
| 01/02/2021 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/01/2021 |
25.50
|
5,100 | 26.16 | 26.16 | 24.68 | 0 | 5,000 | -0.2 | |
| 28/01/2021 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 27/01/2021 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 26/01/2021 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 25/01/2021 |
26.16
|
7,300 | 25.50 | 26.40 | 25.91 | 0 | 7,000 | -0.2 | |
| 22/01/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/01/2021 |
25.50
|
3,800 | 24.27 | 25.50 | 24.35 | 0 | 3,000 | -0.1 | |
| 20/01/2021 |
24.27
|
10,006 | 24.27 | 25.50 | 24.27 | 1,200 | 300 | 0.0 | |
| 19/01/2021 |
24.27
|
3,600 | 24.27 | 24.27 | 24.27 | 1,100 | 0 | 0.0 | |
| 18/01/2021 |
24.27
|
400 | 24.68 | 24.68 | 24.27 | 0 | 0 | 0 | |
| 15/01/2021 |
24.68
|
5,000 | 24.27 | 24.68 | 23.94 | 0 | 0 | 0 | |
| 14/01/2021 |
24.27
|
10,100 | 23.03 | 24.27 | 23.03 | 0 | 0 | 0 | |
| 13/01/2021 |
23.03
|
27,005 | 23.94 | 24.68 | 23.03 | 0 | 0 | 0 | |
| 12/01/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 11/01/2021 |
23.94
|
100 | 24.68 | 24.68 | 23.94 | 0 | 0 | 0 | |
| 08/01/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 07/01/2021 |
24.68
|
300 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 06/01/2021 |
24.68
|
401 | 23.94 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 05/01/2021 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 04/01/2021 |
23.94
|
200 | 26.24 | 26.24 | 23.94 | 0 | 0 | 0 | |
| 31/12/2020 |
26.24
|
12,800 | 23.85 | 26.24 | 26.16 | 0 | 0 | 0 | |
| 30/12/2020 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 29/12/2020 |
23.85
|
10 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 28/12/2020 |
23.85
|
4,012 | 23.85 | 23.85 | 23.85 | 0 | 4,000 | -0.1 | |
| 25/12/2020 |
23.85
|
518 | 25.09 | 25.09 | 23.85 | 0 | 0 | 0 | |
| 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 | |