| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.90 | -1.14% | 4,100 | -400 | 0 |
77.90
80.50
78
|
|
2 tháng
(2026-04-20) |
-1 | -1.27% | 53,900 | -700 | 0 |
77.90
83.90
78
|
|
3 tháng
(2026-03-23) |
0.50 | 0.65% | 130,200 | -7,300 | -0.5 |
77.50
83.90
78
|
|
6 tháng
(2025-12-22) |
-5.73 | -6.85% | 455,500 | -146,400 | -11.1 |
75
83.93
78
|
|
12 tháng
(2025-06-24) |
-0.89 | -1.13% | 811,700 | 37,200 | 3.7 |
74.65
85.91
78
|
|
24 tháng
(2024-07-01) |
12.32 | 18.76% | 1,602,134 | 60,102 | 4.5 |
65.03
93.38
78
|
|
36 tháng
(2023-07-05) |
26.30 | 50.86% | 2,275,710 | 105,202 | 8.2 |
49.24
93.38
78
|
|
60 tháng
(2021-07-15) |
24.44 | 45.63% | 8,284,755 | 456,802 | 27.2 |
38.94
93.38
78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2019 |
24.85
|
5,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 02/04/2019 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 01/04/2019 |
24.92
|
200 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 29/03/2019 |
25.19
|
1,700 | 24.30 | 25.19 | 24.30 | 0 | 0 | 0 | |
| 28/03/2019 |
28.54
|
60 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 27/03/2019 |
28.54
|
100 | 28.54 | 28.54 | 24.92 | 0 | 0 | 0 | |
| 26/03/2019 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 25/03/2019 |
25.12
|
160 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 22/03/2019 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 21/03/2019 |
23.90
|
1,800 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 19/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 18/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 15/03/2019 |
25.26
|
200 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 14/03/2019 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 13/03/2019 |
23.83
|
2,100 | 24.99 | 24.99 | 23.21 | 0 | 0 | 0 | |
| 12/03/2019 |
25.06
|
900 | 25.26 | 25.26 | 23.90 | 0 | 0 | 0 | |
| 11/03/2019 |
25.06
|
3,300 | 26.56 | 26.56 | 23.21 | 0 | 0 | 0 | |
| 08/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 05/03/2019 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 04/03/2019 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 01/03/2019 |
25.26
|
400 | 25.47 | 25.47 | 25.26 | 0 | 0 | 0 | |
| 28/02/2019 |
25.12
|
1,100 | 23.90 | 25.12 | 23.90 | 0 | 0 | 0 | |
| 27/02/2019 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 26/02/2019 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 25/02/2019 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 22/02/2019 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/02/2019 |
25.26
|
700 | 23.90 | 25.26 | 22.94 | 0 | 0 | 0 | |
| 20/02/2019 |
25.06
|
2,200 | 22.94 | 25.06 | 22.60 | 0 | 0 | 0 | |
| 19/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 18/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 15/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 14/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 13/02/2019 |
26.22
|
2,500 | 22.67 | 26.22 | 22.67 | 0 | 0 | 0 | |
| 12/02/2019 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 11/02/2019 |
26.90
|
3,500 | 22.94 | 26.90 | 22.94 | 0 | 0 | 0 | |
| 01/02/2019 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 31/01/2019 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 30/01/2019 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 29/01/2019 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 28/01/2019 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 25/01/2019 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 24/01/2019 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 23/01/2019 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 22/01/2019 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 21/01/2019 |
29.97
|
100 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 18/01/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 17/01/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 16/01/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 15/01/2019 |
27.17
|
1,500 | 22.26 | 27.17 | 22.19 | 0 | 0 | 0 | |
| 14/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 11/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 10/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 09/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 08/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 07/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 04/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 03/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 02/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 28/12/2018 |
25.94
|
3,700 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 27/12/2018 |
25.26
|
2,500 | 25.87 | 25.94 | 25.26 | 0 | 0 | 0 | |
| 26/12/2018 |
26.42
|
400 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 25/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 24/12/2018 |
26.49
|
1,900 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 21/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 20/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 19/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 18/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 17/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 14/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 13/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 12/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 11/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 10/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 07/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 06/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 04/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 03/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 30/11/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 29/11/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 28/11/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 28/11/2018 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 27/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 26/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 23/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 22/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 21/11/2018 |
25.94
|
500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 20/11/2018 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 19/11/2018 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 16/11/2018 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 15/11/2018 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 14/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 13/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 12/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 09/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 08/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 07/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 06/11/2018 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |