| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1 | 5% | 800 | 100 | 0 |
20
22
21
|
|
2 tháng
(2026-03-05) |
-1.30 | -5.83% | 36,100 | 300 | 0.0 |
20
26.50
21
|
|
3 tháng
(2026-02-03) |
2.10 | 11.11% | 36,300 | 300 | 0.0 |
18.90
26.50
21
|
|
6 tháng
(2025-11-05) |
-0.50 | -2.33% | 59,600 | 300 | 0.0 |
18.90
26.50
21
|
|
12 tháng
(2025-05-09) |
-1 | -4.55% | 95,500 | -17,900 | -0.3 |
17.50
26.50
21
|
|
24 tháng
(2024-05-14) |
-9.30 | -30.69% | 151,603 | -35,123 | -0.7 |
17.50
35
21
|
|
36 tháng
(2023-05-22) |
-3.66 | -14.84% | 217,218 | -32,625 | -0.6 |
17.50
36.90
21
|
|
60 tháng
(2021-05-31) |
-8.31 | -28.35% | 295,106 | -38,775 | -0.8 |
17.50
36.90
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |