| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.20 | 0.87% | 9,900 | 0 | 0 |
22
23.30
23.30
|
|
2 tháng
(2026-03-02) |
-0.70 | -2.92% | 75,400 | 0 | 0 |
21.80
25.50
23.30
|
|
3 tháng
(2026-01-30) |
0.40 | 1.75% | 98,300 | 0 | 0 |
21.80
25.50
23.30
|
|
6 tháng
(2025-11-03) |
-4.49 | -16.14% | 169,000 | -500 | -0.0 |
21.80
27.79
23.30
|
|
12 tháng
(2025-05-05) |
-0.77 | -3.21% | 408,700 | -500 | -0.0 |
21.80
27.79
23.30
|
|
24 tháng
(2024-05-10) |
5.02 | 27.49% | 650,697 | -1,500 | -0.0 |
17.34
27.79
23.30
|
|
36 tháng
(2023-05-16) |
10.98 | 89.11% | 980,423 | 13,900 | 0.2 |
11.26
27.79
23.30
|
|
60 tháng
(2021-05-26) |
14.21 | 156.20% | 5,839,433 | 15,700 | 0.2 |
7.82
27.79
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
23.11
|
200 | 22.34 | 23.11 | 22.34 | 0 | 0 | 0 | |
| 13/02/2025 |
23.59
|
300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 12/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 11/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 10/02/2025 |
23.11
|
200 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 07/02/2025 |
23.59
|
200 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 06/02/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 05/02/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 04/02/2025 |
22.34
|
3,400 | 22.34 | 22.44 | 22.24 | 0 | 0 | 0 | |
| 03/02/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 24/01/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 23/01/2025 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 22/01/2025 |
22.24
|
3,400 | 22.34 | 22.34 | 22.24 | 0 | 0 | 0 | |
| 21/01/2025 |
22.24
|
700 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 20/01/2025 |
22.15
|
2,100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 17/01/2025 |
22.15
|
1,200 | 21.95 | 22.15 | 21.95 | 0 | 0 | 0 | |
| 16/01/2025 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 15/01/2025 |
22.15
|
1,900 | 21.38 | 22.15 | 21.38 | 0 | 0 | 0 | |
| 14/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 13/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 10/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 09/01/2025 |
21.18
|
300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 08/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 07/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 06/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 03/01/2025 |
21.18
|
2 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 02/01/2025 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 31/12/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 30/12/2024 |
21.18
|
300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 27/12/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 26/12/2024 |
21.18
|
200 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 25/12/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 24/12/2024 |
21.18
|
1,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 23/12/2024 |
21.18
|
301 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 20/12/2024 |
21.18
|
300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 19/12/2024 |
20.70
|
700 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 18/12/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 17/12/2024 |
20.70
|
1,001 | 20.80 | 20.80 | 20.70 | 0 | 0 | 0 | |
| 16/12/2024 |
20.70
|
2,600 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 13/12/2024 |
21.18
|
1,100 | 21.47 | 21.47 | 20.22 | 0 | 0 | 0 | |
| 12/12/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 11/12/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 10/12/2024 |
21.67
|
100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 09/12/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 06/12/2024 |
21.57
|
800 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 05/12/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 04/12/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 03/12/2024 |
21.57
|
500 | 21.67 | 21.67 | 21.57 | 0 | 0 | 0 | |
| 02/12/2024 |
22.15
|
1,400 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 29/11/2024 |
22.15
|
0 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 28/11/2024 |
22.15
|
100 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 27/11/2024 |
21.18
|
2,900 | 21.76 | 21.76 | 21.18 | 0 | 0 | 0 | |
| 26/11/2024 |
21.67
|
700 | 22.44 | 22.44 | 21.67 | 0 | 0 | 0 | |
| 25/11/2024 |
22.63
|
101 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 22/11/2024 |
21.18
|
2,700 | 21.67 | 21.67 | 21.18 | 0 | 0 | 0 | |
| 21/11/2024 |
21.18
|
400 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 20/11/2024 |
21.18
|
1,300 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 19/11/2024 |
21.18
|
900 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 18/11/2024 |
21.18
|
400 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 15/11/2024 |
21.38
|
1,700 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 14/11/2024 |
21.38
|
200 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 13/11/2024 |
21.38
|
100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 12/11/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 11/11/2024 |
20.99
|
8 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 08/11/2024 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 07/11/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 06/11/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 05/11/2024 |
20.99
|
600 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 04/11/2024 |
20.99
|
900 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 01/11/2024 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 31/10/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 31/10/2024 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 30/10/2024 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 29/10/2024 |
21.09
|
103 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 28/10/2024 |
21.09
|
1,201 | 20.99 | 21.09 | 20.99 | 0 | 0 | 0 | |
| 25/10/2024 |
21.09
|
3,100 | 20.99 | 21.09 | 20.99 | 0 | 0 | 0 | |
| 24/10/2024 |
21.09
|
8,300 | 20.99 | 21.09 | 20.99 | 0 | 0 | 0 | |
| 23/10/2024 |
21.09
|
700 | 20.90 | 21.09 | 20.90 | 0 | 0 | 0 | |
| 22/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 21/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 18/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 17/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 16/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/10/2024 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 14/10/2024 |
19.68
|
500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 11/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 10/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 09/10/2024 |
19.68
|
900 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 08/10/2024 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 07/10/2024 |
18.00
|
2,400 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 04/10/2024 |
17.81
|
11,401 | 19.21 | 19.21 | 17.81 | 0 | 0 | 0 | |
| 03/10/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 02/10/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 01/10/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 30/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 27/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 26/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 25/09/2024 |
19.87
|
101 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 24/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 23/09/2024 |
19.87
|
301 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 20/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |