| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.80 | -9.03% | 5,300 | 0 | 0 |
28.20
31.50
28.20
|
|
2 tháng
(2026-04-20) |
-2.50 | -8.14% | 10,200 | 0 | 0 |
28.20
32.20
28.20
|
|
3 tháng
(2026-03-20) |
-5.40 | -16.07% | 58,400 | -81,600 | -2.5 |
28.20
34
28.20
|
|
6 tháng
(2025-12-22) |
-5.80 | -17.06% | 77,700 | -93,400 | -2.8 |
28.20
35.10
28.20
|
|
12 tháng
(2025-06-23) |
-13.70 | -32.70% | 183,000 | -93,000 | -2.8 |
28.20
45.63
28.20
|
|
24 tháng
(2024-06-28) |
-10.30 | -26.75% | 426,264 | -54,100 | -1.0 |
28.20
49.18
28.20
|
|
36 tháng
(2023-07-04) |
5.06 | 21.87% | 1,001,854 | -55,100 | -0.8 |
23.14
49.18
28.20
|
|
60 tháng
(2021-07-14) |
14.33 | 103.37% | 2,659,646 | -154,400 | -3.0 |
12.80
49.18
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2014 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 12/06/2014 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 11/06/2014 |
24.41
|
300 | 24.04 | 24.41 | 21.78 | 100 | 0 | 0.0 | |
| 10/06/2014 |
24.04
|
100 | 24.09 | 24.09 | 24.04 | 100 | 0 | 0.0 | |
| 09/06/2014 |
24.09
|
100 | 23.36 | 24.09 | 24.09 | 100 | 0 | 0.0 | |
| 06/06/2014 |
23.36
|
600 | 22.57 | 23.36 | 22.05 | 600 | 0 | 0.0 | |
| 05/06/2014: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 05/06/2014 |
22.57
|
100 | 20.89 | 22.57 | 22.57 | 100 | 0 | 0.0 | |
| 04/06/2014 |
20.89
|
1,300 | 21.49 | 21.49 | 19.49 | 100 | 0 | 0.0 | |
| 03/06/2014 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 02/06/2014 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 30/05/2014 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 29/05/2014 |
21.49
|
100 | 20.89 | 21.49 | 21.49 | 100 | 0 | 0.0 | |
| 28/05/2014 |
20.89
|
1,600 | 22.14 | 22.14 | 19.94 | 100 | 500 | -0.0 | |
| 27/05/2014 |
22.14
|
3,800 | 20.99 | 22.14 | 18.99 | 1,100 | 2,000 | -0.0 | |
| 26/05/2014 |
20.99
|
100 | 19.99 | 20.99 | 20.99 | 100 | 0 | 0.0 | |
| 23/05/2014 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 22/05/2014 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 21/05/2014 |
19.99
|
100 | 21.84 | 21.84 | 19.99 | 0 | 0 | 0 | |
| 20/05/2014 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 19/05/2014 |
21.84
|
0 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 16/05/2014 |
21.84
|
600 | 19.94 | 21.84 | 21.84 | 600 | 100 | 0.0 | |
| 15/05/2014 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
| 14/05/2014 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
| 13/05/2014 |
19.94
|
200 | 21.24 | 21.24 | 19.14 | 100 | 200 | -0.0 | |
| 12/05/2014 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 09/05/2014 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 08/05/2014 |
21.24
|
900 | 22.19 | 22.19 | 19.99 | 800 | 0 | 0.0 | |
| 07/05/2014 |
22.19
|
200 | 21.99 | 22.19 | 19.99 | 100 | 0 | 0.0 | |
| 06/05/2014 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
| 05/05/2014 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
| 29/04/2014 |
21.99
|
0 | 21.99 | 21.99 | 21.99 | 0 | 0 | 0 | |
| 28/04/2014 |
21.99
|
500 | 22.19 | 22.19 | 19.99 | 300 | 500 | -0.0 | |
| 25/04/2014 |
22.19
|
300 | 20.94 | 22.19 | 20.94 | 300 | 200 | 0.0 | |
| 24/04/2014 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 23/04/2014 |
20.94
|
100 | 23.24 | 23.24 | 20.94 | 0 | 0 | 0 | |
| 22/04/2014 |
23.24
|
600 | 23.79 | 23.79 | 21.44 | 400 | 400 | 0.0 | |
| 21/04/2014 |
23.79
|
500 | 22.39 | 23.79 | 20.19 | 300 | 0 | 0.0 | |
| 18/04/2014 |
22.39
|
200 | 23.49 | 23.49 | 21.14 | 100 | 0 | 0.0 | |
| 17/04/2014 |
23.49
|
400 | 22.49 | 23.49 | 20.24 | 300 | 0 | 0.0 | |
| 16/04/2014 |
22.49
|
100 | 24.94 | 24.94 | 22.49 | 0 | 0 | 0 | |
| 15/04/2014 |
24.94
|
300 | 25.24 | 25.24 | 22.74 | 100 | 0 | 0.0 | |
| 14/04/2014 |
25.24
|
400 | 24.74 | 25.24 | 22.29 | 100 | 0 | 0.0 | |
| 11/04/2014 |
24.74
|
900 | 24.99 | 24.99 | 22.49 | 800 | 100 | 0.0 | |
| 10/04/2014 |
24.99
|
100 | 26.49 | 26.49 | 24.99 | 0 | 0 | 0 | |
| 08/04/2014 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 07/04/2014 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 04/04/2014 |
26.49
|
100 | 25.94 | 26.49 | 26.49 | 100 | 0 | 0.0 | |
| 03/04/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 02/04/2014 |
25.94
|
300 | 26.49 | 26.49 | 25.94 | 300 | 0 | 0.0 | |
| 01/04/2014 |
26.49
|
300 | 25.94 | 26.49 | 26.49 | 300 | 0 | 0.0 | |
| 31/03/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 28/03/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 27/03/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 26/03/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/03/2014 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 24/03/2014 |
25.94
|
5,100 | 25.99 | 25.99 | 23.79 | 5,100 | 5,100 | 0 | |
| 21/03/2014 |
25.99
|
1,200 | 24.99 | 27.49 | 22.99 | 700 | 0 | 0.0 | |
| 20/03/2014 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/03/2014 |
24.99
|
200 | 25.49 | 25.49 | 23.49 | 200 | 0 | 0.0 | |
| 18/03/2014 |
25.49
|
300 | 26.19 | 26.19 | 23.99 | 100 | 0 | 0.0 | |
| 17/03/2014 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 14/03/2014 |
26.19
|
1,700 | 23.84 | 26.19 | 21.49 | 1,500 | 100 | 0.1 | |
| 13/03/2014 |
23.84
|
100 | 26.49 | 26.49 | 23.84 | 0 | 0 | 0 | |
| 12/03/2014 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 11/03/2014 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 10/03/2014 |
26.49
|
2,700 | 25.99 | 26.49 | 23.39 | 2,600 | 0 | 0.1 | |
| 07/03/2014 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 06/03/2014 |
25.99
|
2,600 | 23.84 | 25.99 | 22.99 | 2,600 | 0 | 0.1 | |
| 05/03/2014 |
23.84
|
4,300 | 23.99 | 23.99 | 21.59 | 4,200 | 200 | 0.2 | |
| 04/03/2014 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 03/03/2014 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 28/02/2014 |
23.99
|
600 | 23.94 | 23.99 | 22.49 | 600 | 0 | 0.0 | |
| 27/02/2014 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 26/02/2014 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 25/02/2014 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 24/02/2014 |
23.94
|
200 | 24.49 | 24.49 | 22.14 | 100 | 100 | 0 | |
| 21/02/2014 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 20/02/2014 |
24.49
|
3,500 | 23.49 | 24.49 | 21.54 | 3,300 | 0 | 0.1 | |
| 19/02/2014 |
23.49
|
200 | 24.49 | 24.49 | 23.49 | 0 | 0 | 0 | |
| 18/02/2014 |
24.49
|
800 | 22.99 | 24.49 | 22.99 | 800 | 0 | 0.0 | |
| 17/02/2014 |
22.99
|
100 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 14/02/2014 |
22.99
|
400 | 23.49 | 23.49 | 21.99 | 400 | 0 | 0.0 | |
| 13/02/2014 |
23.49
|
300 | 23.99 | 24.49 | 23.49 | 200 | 0 | 0.0 | |
| 12/02/2014 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 11/02/2014 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 10/02/2014 |
23.99
|
1,000 | 22.99 | 23.99 | 22.49 | 1,000 | 0 | 0.0 | |
| 07/02/2014 |
22.99
|
3,200 | 24.24 | 24.24 | 22.49 | 3,200 | 0 | 0.1 | |
| 06/02/2014 |
24.24
|
3,100 | 22.49 | 24.24 | 22.49 | 3,100 | 0 | 0.1 | |
| 27/01/2014 |
22.49
|
300 | 21.74 | 22.99 | 22.49 | 300 | 0 | 0.0 | |
| 24/01/2014 |
21.74
|
1,300 | 21.74 | 21.79 | 19.59 | 1,100 | 0 | 0.0 | |
| 23/01/2014 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 22/01/2014 |
21.74
|
0 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 21/01/2014 |
21.74
|
600 | 20.74 | 21.74 | 21.24 | 600 | 300 | 0.0 | |
| 20/01/2014 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 17/01/2014 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 16/01/2014 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 15/01/2014 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 14/01/2014 |
20.74
|
200 | 20.49 | 20.74 | 19.99 | 200 | 0 | 0.0 | |
| 13/01/2014 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 10/01/2014 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |