| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.45 | 2.37% | 88,200 | 0 | 0 |
18
19.45
19.35
|
|
2 tháng
(2026-04-13) |
-0.20 | -1.02% | 147,400 | 0 | 0 |
18
19.90
19.35
|
|
3 tháng
(2026-03-16) |
-1.60 | -7.60% | 290,300 | 0 | 0 |
18
21.65
19.35
|
|
6 tháng
(2025-12-15) |
-0.75 | -3.71% | 592,100 | -100 | -0.0 |
18
21.80
19.35
|
|
12 tháng
(2025-06-17) |
3.06 | 18.70% | 1,972,200 | -3,600 | -0.1 |
16.19
23.41
19.35
|
|
24 tháng
(2024-06-24) |
-0.23 | -1.14% | 3,445,200 | -162,140 | -2.9 |
15.12
23.41
19.35
|
|
36 tháng
(2023-06-28) |
-4.64 | -19.26% | 7,078,100 | -359,240 | -7.0 |
15.12
26.08
19.35
|
|
60 tháng
(2021-07-08) |
-5.04 | -20.57% | 16,716,800 | -468,750 | -149.8 |
15.12
43.03
19.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 28/10/2020 |
24.13
|
65,650 | 24.76 | 25.30 | 23.13 | 0 | 0 | 0 | |
| 27/10/2020 |
24.76
|
15,120 | 24.84 | 25.23 | 24.76 | 0 | 0 | 0 | |
| 26/10/2020 |
24.84
|
14,510 | 24.89 | 25.44 | 24.84 | 0 | 0 | 0 | |
| 23/10/2020 |
24.89
|
28,770 | 24.93 | 24.97 | 24.84 | 0 | 0 | 0 | |
| 22/10/2020 |
24.93
|
22,050 | 25.23 | 25.23 | 24.84 | 0 | 0 | 0 | |
| 21/10/2020 |
25.23
|
11,400 | 25.23 | 25.23 | 24.84 | 0 | 0 | 0 | |
| 20/10/2020 |
25.23
|
29,700 | 25.02 | 25.27 | 25.10 | 0 | 7,000 | -0.2 | |
| 19/10/2020 |
25.02
|
65,260 | 24.76 | 25.27 | 24.84 | 100 | 6,360 | -0.2 | |
| 16/10/2020 |
24.76
|
47,430 | 24.76 | 25.14 | 24.72 | 0 | 800 | -0.0 | |
| 15/10/2020 |
24.76
|
112,030 | 25.53 | 25.53 | 24.76 | 0 | 0 | 0 | |
| 14/10/2020 |
25.53
|
86,940 | 25.27 | 25.70 | 25.27 | 0 | 10,000 | -0.3 | |
| 13/10/2020 |
25.27
|
59,910 | 25.53 | 26.00 | 25.10 | 0 | 0 | 0 | |
| 12/10/2020 |
25.53
|
131,400 | 25.10 | 26.47 | 25.23 | 0 | 29,890 | -0.9 | |
| 09/10/2020 |
25.10
|
44,000 | 25.36 | 25.36 | 25.10 | 0 | 8,200 | -0.2 | |
| 08/10/2020 |
25.36
|
38,910 | 25.70 | 25.70 | 25.02 | 0 | 10,370 | -0.3 | |
| 07/10/2020 |
25.70
|
158,440 | 24.93 | 26.56 | 24.93 | 0 | 88,920 | -2.6 | |
| 06/10/2020 |
24.93
|
88,500 | 24.67 | 25.02 | 24.67 | 0 | 34,000 | -1.0 | |
| 05/10/2020 |
24.67
|
68,610 | 24.80 | 24.97 | 24.59 | 0 | 40,310 | -1.2 | |
| 02/10/2020 |
24.80
|
77,520 | 24.55 | 25.27 | 24.50 | 0 | 34,570 | -1.0 | |
| 01/10/2020 |
24.55
|
54,440 | 24.37 | 24.55 | 24.33 | 0 | 29,300 | -0.8 | |
| 30/09/2020 |
24.37
|
46,770 | 24.25 | 24.37 | 24.03 | 0 | 20,160 | -0.6 | |
| 29/09/2020 |
24.25
|
59,600 | 24.33 | 24.46 | 24.16 | 0 | 16,000 | -0.5 | |
| 28/09/2020 |
24.33
|
48,700 | 24.16 | 24.42 | 24.12 | 0 | 31,700 | -0.9 | |
| 25/09/2020 |
24.16
|
62,120 | 24.29 | 24.29 | 23.90 | 0 | 10,220 | -0.3 | |
| 24/09/2020 |
24.29
|
11,520 | 24.55 | 24.55 | 24.07 | 0 | 20 | -0.0 | |
| 23/09/2020 |
24.55
|
57,760 | 23.99 | 24.55 | 23.99 | 0 | 31,520 | -0.9 | |
| 22/09/2020 |
23.99
|
64,960 | 24.33 | 24.59 | 23.90 | 0 | 30,490 | -0.9 | |
| 21/09/2020 |
24.33
|
55,440 | 24.50 | 24.50 | 23.13 | 0 | 150 | -0.0 | |
| 18/09/2020 |
24.50
|
61,610 | 25.19 | 25.19 | 23.82 | 0 | 0 | 0 | |
| 17/09/2020 |
25.19
|
24,800 | 25.62 | 25.62 | 24.67 | 0 | 0 | 0 | |
| 16/09/2020 |
25.62
|
43,530 | 25.62 | 25.74 | 25.02 | 1,450 | 15,430 | -0.4 | |
| 15/09/2020 |
25.62
|
222,900 | 23.95 | 25.62 | 24.07 | 0 | 90,300 | -2.6 | |
| 14/09/2020 |
23.95
|
95,830 | 22.40 | 23.95 | 22.70 | 0 | 51,910 | -1.4 | |
| 11/09/2020 |
22.40
|
41,750 | 22.19 | 23.09 | 22.15 | 0 | 21,500 | -0.6 | |
| 10/09/2020 |
22.19
|
31,570 | 22.19 | 22.23 | 22.10 | 0 | 11,500 | -0.3 | |
| 09/09/2020 |
22.19
|
16,760 | 22.19 | 22.19 | 22.10 | 0 | 4,500 | -0.1 | |
| 08/09/2020 |
22.19
|
54,700 | 22.10 | 22.23 | 21.85 | 0 | 24,000 | -0.6 | |
| 07/09/2020 |
22.10
|
52,850 | 21.59 | 22.96 | 21.46 | 0 | 6,800 | -0.2 | |
| 04/09/2020 |
21.59
|
17,290 | 21.59 | 21.59 | 21.42 | 0 | 11,710 | -0.3 | |
| 03/09/2020 |
21.59
|
33,210 | 21.63 | 21.63 | 21.42 | 100 | 8,890 | -0.2 | |
| 01/09/2020 |
21.63
|
15,050 | 21.63 | 21.63 | 21.59 | 0 | 2,470 | -0.1 | |
| 31/08/2020 |
21.63
|
15,270 | 21.68 | 21.76 | 21.50 | 0 | 5,400 | -0.1 | |
| 28/08/2020 |
21.68
|
11,980 | 21.93 | 21.93 | 21.50 | 850 | 0 | 0.0 | |
| 27/08/2020 |
21.93
|
11,310 | 22.19 | 22.19 | 21.80 | 400 | 9,800 | -0.2 | |
| 26/08/2020 |
22.19
|
73,430 | 22.19 | 22.19 | 21.33 | 0 | 31,330 | -0.8 | |
| 25/08/2020 |
22.19
|
50,260 | 21.33 | 22.27 | 21.25 | 0 | 19,700 | -0.5 | |
| 24/08/2020 |
21.33
|
16,560 | 21.42 | 21.42 | 21.20 | 0 | 470 | -0.0 | |
| 21/08/2020 |
21.42
|
36,590 | 21.50 | 21.50 | 21.08 | 0 | 4,700 | -0.1 | |
| 20/08/2020 |
21.50
|
16,330 | 21.46 | 21.50 | 21.16 | 0 | 3,940 | -0.1 | |
| 19/08/2020 |
21.46
|
18,780 | 20.99 | 21.76 | 20.99 | 2,000 | 2,100 | -0.0 | |
| 18/08/2020 |
20.99
|
8,990 | 20.60 | 21.25 | 20.69 | 0 | 7,300 | -0.2 | |
| 17/08/2020 |
20.60
|
4,910 | 21.25 | 21.25 | 20.60 | 0 | 280 | -0.0 | |
| 14/08/2020 |
21.25
|
41,690 | 21.25 | 21.42 | 20.90 | 0 | 4,240 | -0.1 | |
| 13/08/2020 |
21.25
|
9,640 | 21.16 | 21.25 | 20.99 | 0 | 5,900 | -0.1 | |
| 12/08/2020 |
21.16
|
21,810 | 21.08 | 21.16 | 20.82 | 0 | 15,900 | -0.4 | |
| 11/08/2020 |
21.08
|
15,810 | 21.16 | 21.16 | 20.56 | 0 | 500 | -0.0 | |
| 10/08/2020 |
21.16
|
9,000 | 21.08 | 21.16 | 20.35 | 0 | 4,300 | -0.1 | |
| 07/08/2020 |
21.08
|
3,880 | 21.25 | 21.25 | 19.96 | 0 | 0 | 0 | |
| 06/08/2020 |
21.25
|
9,940 | 20.73 | 21.25 | 20.69 | 0 | 6,560 | -0.2 | |
| 05/08/2020 |
20.73
|
12,370 | 19.88 | 20.73 | 19.88 | 0 | 7,190 | -0.2 | |
| 04/08/2020 |
19.88
|
6,480 | 19.96 | 19.96 | 19.88 | 0 | 4,900 | -0.1 | |
| 03/08/2020 |
19.96
|
3,600 | 19.96 | 19.96 | 19.53 | 0 | 2,800 | -0.1 | |
| 31/07/2020 |
19.96
|
6,270 | 20.22 | 20.22 | 19.28 | 0 | 0 | 0 | |
| 30/07/2020 |
20.22
|
860 | 20.99 | 20.99 | 19.88 | 0 | 0 | 0 | |
| 29/07/2020 |
20.99
|
4,200 | 21.29 | 21.29 | 20.26 | 0 | 0 | 0 | |
| 28/07/2020 |
21.29
|
24,660 | 21.29 | 21.42 | 19.92 | 0 | 14,110 | -0.4 | |
| 27/07/2020 |
21.29
|
12,600 | 22.87 | 22.87 | 21.29 | 0 | 0 | 0 | |
| 24/07/2020 |
22.87
|
17,840 | 23.05 | 23.05 | 21.50 | 0 | 10 | -0.0 | |
| 23/07/2020 |
23.05
|
2,440 | 23.09 | 23.09 | 22.62 | 0 | 1,600 | -0.0 | |
| 22/07/2020 |
23.09
|
1,600 | 23.13 | 23.13 | 22.70 | 0 | 20 | -0.0 | |
| 21/07/2020 |
23.13
|
9,880 | 23.13 | 23.30 | 22.40 | 0 | 390 | -0.0 | |
| 20/07/2020 |
23.13
|
7,680 | 23.82 | 23.82 | 23.13 | 0 | 2,500 | -0.1 | |
| 17/07/2020 |
23.82
|
2,670 | 24.16 | 24.16 | 23.05 | 0 | 0 | 0 | |
| 16/07/2020 |
24.16
|
4,390 | 23.05 | 24.16 | 22.96 | 0 | 3,670 | -0.1 | |
| 15/07/2020 |
23.05
|
4,180 | 22.96 | 23.05 | 22.96 | 0 | 860 | -0.0 | |
| 14/07/2020 |
22.96
|
960 | 23.43 | 23.43 | 22.36 | 0 | 100 | -0.0 | |
| 13/07/2020 |
23.43
|
1,610 | 23.56 | 23.56 | 22.27 | 0 | 40 | -0.0 | |
| 10/07/2020 |
23.56
|
3,960 | 24.59 | 24.59 | 23.13 | 0 | 0 | 0 | |
| 09/07/2020 |
24.59
|
8,760 | 25.02 | 25.02 | 23.56 | 820 | 4,480 | -0.1 | |
| 08/07/2020 |
25.02
|
94,880 | 23.52 | 25.14 | 23.52 | 0 | 7,860 | -0.2 | |
| 07/07/2020 |
23.52
|
19,820 | 22.02 | 23.52 | 22.02 | 1,480 | 8,840 | -0.2 | |
| 06/07/2020 |
22.02
|
8,260 | 22.27 | 22.27 | 20.99 | 0 | 2,970 | -0.1 | |
| 03/07/2020 |
22.27
|
7,260 | 22.19 | 22.27 | 22.10 | 800 | 6,310 | -0.1 | |
| 02/07/2020 |
22.19
|
8,490 | 22.62 | 22.62 | 21.59 | 0 | 5,790 | -0.2 | |
| 01/07/2020 |
22.62
|
10,390 | 23.22 | 23.22 | 21.85 | 0 | 0 | 0 | |
| 30/06/2020 |
23.22
|
6,790 | 23.30 | 23.30 | 23.05 | 0 | 410 | -0.0 | |
| 29/06/2020 |
23.30
|
11,570 | 24.67 | 24.67 | 23.13 | 0 | 410 | -0.0 | |
| 26/06/2020 |
24.67
|
44,550 | 25.36 | 25.36 | 23.60 | 0 | 410 | -0.0 | |
| 25/06/2020 |
25.36
|
28,920 | 25.62 | 25.62 | 23.90 | 0 | 400 | -0.0 | |
| 24/06/2020 |
25.62
|
38,730 | 26.39 | 26.39 | 25.44 | 0 | 0 | 0 | |
| 23/06/2020 |
26.39
|
19,890 | 26.30 | 26.39 | 26.26 | 0 | 12,040 | -0.4 | |
| 22/06/2020 |
26.30
|
68,770 | 26.26 | 27.76 | 25.79 | 0 | 10,950 | -0.3 | |
| 19/06/2020 |
26.26
|
10,830 | 26.47 | 26.47 | 25.87 | 400 | 50 | 0.0 | |
| 18/06/2020 |
26.47
|
7,640 | 26.56 | 26.56 | 26.13 | 0 | 10 | -0.0 | |
| 17/06/2020 |
26.56
|
22,560 | 26.99 | 26.99 | 26.39 | 0 | 0 | 0 | |
| 16/06/2020 |
26.99
|
8,900 | 27.07 | 27.12 | 26.99 | 1,000 | 6,400 | -0.2 | |
| 15/06/2020 |
27.07
|
37,470 | 27.07 | 27.07 | 27.07 | 0 | 3,300 | -0.1 | |
| 12/06/2020 |
27.07
|
9,090 | 27.24 | 27.24 | 26.13 | 0 | 0 | 0 | |
| 11/06/2020 |
27.24
|
21,210 | 27.59 | 27.59 | 26.99 | 0 | 2,930 | -0.1 | |
| 10/06/2020 |
27.59
|
3,400 | 27.42 | 27.59 | 27.24 | 1,000 | 0 | 0.0 | |