| 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) |
-1.49 | -3.12% | 165,200 | 30,400 | 0 |
46.20
48.18
46.20
|
|
2 tháng
(2026-04-13) |
-1.06 | -2.23% | 323,400 | 41,900 | 0 |
46.20
48.18
46.20
|
|
3 tháng
(2026-03-16) |
-1.67 | -3.47% | 395,100 | 39,400 | -0.1 |
46.20
48.18
46.20
|
|
6 tháng
(2025-12-15) |
-2.52 | -5.14% | 865,700 | 100,700 | 3.2 |
46.20
52.96
46.20
|
|
12 tháng
(2025-06-17) |
-13.44 | -22.46% | 4,364,400 | 219,200 | 8.0 |
46.20
61.78
46.20
|
|
24 tháng
(2024-06-24) |
-22.40 | -32.56% | 12,834,500 | 14,102 | -3.9 |
46.20
79.88
46.20
|
|
36 tháng
(2023-06-28) |
17.48 | 60.42% | 20,395,700 | -244,432 | -4.8 |
28.92
79.88
46.20
|
|
60 tháng
(2021-07-08) |
17.86 | 62.60% | 21,510,703 | -229,277 | 0.4 |
25.92
79.88
46.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/10/2020 |
25.34
|
31,570 | 25.34 | 25.34 | 25.24 | 0 | 0 | 0 | |
| 23/10/2020 |
25.34
|
1,570 | 25.34 | 25.45 | 25.34 | 0 | 0 | 0 | |
| 22/10/2020 |
25.34
|
20,360 | 25.34 | 25.45 | 24.93 | 0 | 0 | 0 | |
| 21/10/2020 |
25.34
|
3,440 | 25.34 | 25.45 | 25.34 | 0 | 0 | 0 | |
| 20/10/2020 |
25.34
|
1,470 | 25.34 | 25.45 | 25.34 | 0 | 0 | 0 | |
| 19/10/2020 |
25.34
|
6,580 | 25.45 | 25.45 | 25.27 | 0 | 0 | 0 | |
| 16/10/2020 |
25.45
|
7,300 | 25.71 | 25.71 | 25.45 | 0 | 0 | 0 | |
| 15/10/2020 |
25.71
|
10 | 25.45 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 14/10/2020 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 13/10/2020 |
25.45
|
1,440 | 25.24 | 25.45 | 25.40 | 0 | 0 | 0 | |
| 12/10/2020 |
25.24
|
12,110 | 25.19 | 25.27 | 25.24 | 0 | 0 | 0 | |
| 09/10/2020 |
25.19
|
13,520 | 25.45 | 25.71 | 25.19 | 230 | 0 | 0.0 | |
| 08/10/2020 |
25.45
|
10,000 | 25.19 | 25.45 | 25.19 | 0 | 0 | 0 | |
| 07/10/2020 |
25.19
|
6,000 | 25.01 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 06/10/2020 |
25.01
|
17,550 | 25.01 | 25.19 | 25.01 | 0 | 0 | 0 | |
| 05/10/2020 |
25.01
|
19,930 | 24.93 | 25.45 | 24.93 | 0 | 0 | 0 | |
| 02/10/2020 |
24.93
|
270 | 25.19 | 25.45 | 24.93 | 200 | 0 | 0.0 | |
| 01/10/2020 |
25.19
|
8,810 | 24.69 | 25.19 | 24.67 | 0 | 0 | 0 | |
| 30/09/2020 |
24.69
|
14,690 | 24.93 | 25.24 | 24.44 | 0 | 0 | 0 | |
| 29/09/2020 |
24.93
|
500 | 24.80 | 24.93 | 24.82 | 0 | 0 | 0 | |
| 28/09/2020 |
24.80
|
23,260 | 25.08 | 25.24 | 24.67 | 0 | 0 | 0 | |
| 25/09/2020 |
25.08
|
20,830 | 24.41 | 25.08 | 24.41 | 0 | 0 | 0 | |
| 24/09/2020 |
24.41
|
31,610 | 24.75 | 25.19 | 24.33 | 200 | 0 | 0.0 | |
| 23/09/2020 |
24.75
|
12,760 | 24.36 | 25.45 | 24.36 | 0 | 0 | 0 | |
| 22/09/2020 |
24.36
|
50 | 24.25 | 24.41 | 24.36 | 0 | 0 | 0 | |
| 21/09/2020 |
24.25
|
1,670 | 23.89 | 24.25 | 23.89 | 0 | 0 | 0 | |
| 18/09/2020 |
23.89
|
52,350 | 24.77 | 24.93 | 23.84 | 200 | 0 | 0.0 | |
| 17/09/2020 |
24.77
|
47,860 | 24.46 | 24.77 | 24.31 | 200 | 0 | 0.0 | |
| 16/09/2020 |
24.46
|
37,000 | 24.57 | 24.72 | 24.15 | 200 | 0 | 0.0 | |
| 15/09/2020 |
24.57
|
6,360 | 24.67 | 24.85 | 23.97 | 0 | 0 | 0 | |
| 14/09/2020 |
24.67
|
44,710 | 24.20 | 24.80 | 24.15 | 0 | 0 | 0 | |
| 11/09/2020 |
24.20
|
20,250 | 23.97 | 25.58 | 23.89 | 0 | 0 | 0 | |
| 10/09/2020 |
23.97
|
26,720 | 24.15 | 24.41 | 23.42 | 0 | 0 | 0 | |
| 09/09/2020 |
24.15
|
26,630 | 23.37 | 24.15 | 22.85 | 0 | 0 | 0 | |
| 08/09/2020 |
23.37
|
1,640 | 23.37 | 23.86 | 23.37 | 0 | 0 | 0 | |
| 07/09/2020 |
23.37
|
15,510 | 23.53 | 24.41 | 22.36 | 200 | 0 | 0.0 | |
| 04/09/2020 |
23.53
|
1,030 | 23.68 | 23.68 | 23.37 | 0 | 0 | 0 | |
| 03/09/2020 |
23.68
|
20,620 | 23.86 | 23.89 | 23.37 | 0 | 0 | 0 | |
| 01/09/2020 |
23.86
|
15,510 | 22.64 | 23.89 | 23.11 | 0 | 0 | 0 | |
| 31/08/2020 |
22.64
|
3,240 | 23.63 | 23.63 | 22.64 | 200 | 0 | 0.0 | |
| 28/08/2020 |
23.63
|
18,370 | 23.37 | 23.63 | 23.08 | 0 | 0 | 0 | |
| 27/08/2020 |
23.37
|
4,500 | 23.55 | 23.63 | 23.37 | 200 | 0 | 0.0 | |
| 26/08/2020 |
23.55
|
27,360 | 22.96 | 24.15 | 22.96 | 200 | 0 | 0.0 | |
| 25/08/2020 |
22.96
|
32,720 | 21.50 | 22.98 | 22.02 | 2,000 | 0 | 0.1 | |
| 24/08/2020 |
21.50
|
1,000 | 21.40 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 21/08/2020 |
21.40
|
11,500 | 21.03 | 21.81 | 21.40 | 0 | 0 | 0 | |
| 20/08/2020 |
21.03
|
1,070 | 21.60 | 21.60 | 21.03 | 0 | 0 | 0 | |
| 19/08/2020 |
21.60
|
12,440 | 20.41 | 21.81 | 20.88 | 0 | 0 | 0 | |
| 18/08/2020 |
20.41
|
2,920 | 20.36 | 21.29 | 20.36 | 0 | 0 | 0 | |
| 17/08/2020 |
20.36
|
3,100 | 20.31 | 21.03 | 20.36 | 0 | 0 | 0 | |
| 14/08/2020 |
20.31
|
2,920 | 21.03 | 21.29 | 19.79 | 0 | 0 | 0 | |
| 13/08/2020 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 12/08/2020 |
21.03
|
1,770 | 20.88 | 21.03 | 20.25 | 0 | 0 | 0 | |
| 11/08/2020 |
20.88
|
130 | 21.03 | 21.03 | 20.77 | 0 | 0 | 0 | |
| 10/08/2020 |
21.03
|
7,650 | 20.77 | 21.03 | 19.35 | 0 | 0 | 0 | |
| 07/08/2020 |
20.77
|
3,910 | 19.74 | 20.77 | 19.99 | 0 | 0 | 0 | |
| 06/08/2020 |
19.74
|
8,980 | 18.96 | 20.25 | 18.98 | 0 | 0 | 0 | |
| 05/08/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/08/2020 |
18.96
|
50 | 19.48 | 19.48 | 18.96 | 0 | 0 | 0 | |
| 04/08/2020 |
19.48
|
1,290 | 18.53 | 19.48 | 18.50 | 0 | 0 | 0 | |
| 03/08/2020 |
18.53
|
30 | 18.48 | 19.76 | 18.53 | 0 | 0 | 0 | |
| 31/07/2020 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 30/07/2020 |
18.48
|
10 | 19.48 | 19.48 | 18.48 | 0 | 0 | 0 | |
| 29/07/2020 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 28/07/2020 |
19.48
|
80 | 19.99 | 19.99 | 19.48 | 0 | 0 | 0 | |
| 27/07/2020 |
19.99
|
70 | 19.99 | 19.99 | 18.60 | 0 | 0 | 0 | |
| 24/07/2020 |
19.99
|
220 | 19.99 | 20.19 | 19.99 | 0 | 0 | 0 | |
| 23/07/2020 |
19.99
|
50 | 19.99 | 20.22 | 19.14 | 0 | 0 | 0 | |
| 22/07/2020 |
19.99
|
50 | 20.24 | 20.24 | 19.01 | 0 | 0 | 0 | |
| 21/07/2020 |
20.24
|
60 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 20/07/2020 |
20.24
|
60 | 19.99 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 17/07/2020 |
19.99
|
20 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 16/07/2020 |
19.99
|
10 | 19.96 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 15/07/2020 |
19.96
|
20 | 19.99 | 19.99 | 19.96 | 0 | 0 | 0 | |
| 14/07/2020 |
19.99
|
10 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 13/07/2020 |
19.99
|
1,020 | 19.01 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 10/07/2020 |
19.01
|
10 | 19.99 | 19.99 | 19.01 | 0 | 0 | 0 | |
| 09/07/2020 |
19.99
|
20 | 19.19 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 08/07/2020 |
19.19
|
10 | 19.99 | 19.99 | 19.19 | 0 | 0 | 0 | |
| 07/07/2020 |
19.99
|
1,030 | 19.99 | 19.99 | 19.96 | 0 | 0 | 0 | |
| 06/07/2020 |
19.99
|
1,560 | 19.99 | 20.76 | 19.24 | 0 | 0 | 0 | |
| 03/07/2020 |
19.99
|
50 | 19.99 | 20.24 | 19.48 | 0 | 0 | 0 | |
| 02/07/2020 |
19.99
|
10 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 01/07/2020 |
19.99
|
170 | 19.99 | 20.47 | 18.76 | 0 | 0 | 0 | |
| 30/06/2020 |
19.99
|
50 | 18.83 | 19.99 | 19.89 | 0 | 0 | 0 | |
| 29/06/2020 |
18.83
|
470 | 18.76 | 19.99 | 18.83 | 0 | 0 | 0 | |
| 26/06/2020 |
18.76
|
10 | 19.99 | 19.99 | 18.76 | 0 | 0 | 0 | |
| 25/06/2020 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 24/06/2020 |
19.99
|
550 | 19.99 | 20.50 | 18.73 | 0 | 0 | 0 | |
| 23/06/2020 |
19.99
|
310 | 18.76 | 19.99 | 19.53 | 0 | 120 | -0.0 | |
| 22/06/2020 |
18.76
|
90 | 18.71 | 19.58 | 18.71 | 0 | 60 | -0.0 | |
| 19/06/2020 |
18.71
|
10 | 19.32 | 19.32 | 18.71 | 0 | 0 | 0 | |
| 18/06/2020 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
| 17/06/2020 |
19.32
|
70 | 19.32 | 19.32 | 18.01 | 0 | 10 | -0.0 | |
| 16/06/2020 |
19.32
|
100 | 19.27 | 19.32 | 19.32 | 20 | 100 | -0.0 | |
| 15/06/2020 |
19.27
|
60 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 12/06/2020 |
19.27
|
300 | 19.48 | 19.48 | 19.27 | 0 | 0 | 0 | |
| 11/06/2020 |
19.48
|
540 | 19.63 | 19.63 | 19.48 | 0 | 0 | 0 | |
| 10/06/2020 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 09/06/2020 |
19.63
|
10 | 19.58 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 08/06/2020 |
19.58
|
120 | 19.91 | 19.91 | 19.58 | 0 | 0 | 0 | |