| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.50 | 2.17% | 64,100 | 0 | 0 |
21.80
25.50
23.50
|
|
2 tháng
(2026-01-12) |
-1.70 | -6.75% | 83,300 | 0 | 0 |
21.80
25.50
23.50
|
|
3 tháng
(2025-12-15) |
-3.40 | -12.64% | 128,000 | 0 | 0 |
21.80
26.90
23.50
|
|
6 tháng
(2025-09-15) |
-2.98 | -11.26% | 271,200 | -500 | -0.0 |
21.80
27.79
23.50
|
|
12 tháng
(2025-03-18) |
-0.09 | -0.39% | 425,400 | -500 | -0.0 |
21.67
27.79
23.50
|
|
24 tháng
(2024-03-25) |
7.84 | 50.06% | 674,128 | 7,200 | 0.1 |
15.66
27.79
23.50
|
|
36 tháng
(2023-03-29) |
10.30 | 78.02% | 1,116,167 | 13,900 | 0.2 |
10.47
27.79
23.50
|
|
60 tháng
(2021-04-08) |
13.81 | 142.53% | 5,925,824 | 15,700 | 0.2 |
7.82
27.79
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 18/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 17/09/2024 |
19.87
|
1,000 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 16/09/2024 |
19.87
|
4,500 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 13/09/2024 |
19.96
|
5,000 | 19.96 | 19.96 | 19.78 | 0 | 0 | 0 | |
| 12/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 11/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 10/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 09/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 06/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 05/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 04/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 30/08/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 29/08/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 28/08/2024 |
19.96
|
700 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 27/08/2024 |
19.96
|
400 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 26/08/2024 |
19.96
|
600 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 23/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 22/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 21/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 20/08/2024 |
20.15
|
2,000 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 19/08/2024 |
20.34
|
1,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 16/08/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 15/08/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 14/08/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 13/08/2024 |
20.15
|
8,500 | 21.09 | 21.09 | 20.15 | 0 | 0 | 0 | |
| 12/08/2024 |
21.09
|
4,006 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 09/08/2024 |
19.31
|
2,400 | 20.15 | 20.15 | 19.31 | 0 | 0 | 0 | |
| 08/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 07/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 06/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 05/08/2024 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 02/08/2024 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |