| 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) |
-1.10 | -4.38% | 6,600 | 0 | 0 |
24
25.20
24
|
|
2 tháng
(2026-01-12) |
-1 | -4% | 20,700 | 0 | 0 |
24
29
24
|
|
3 tháng
(2025-12-15) |
-2 | -7.69% | 29,400 | 0 | 0 |
24
29
24
|
|
6 tháng
(2025-09-15) |
-1 | -4% | 919,600 | 0 | 0 |
21.30
30.90
24
|
|
12 tháng
(2025-03-18) |
1.60 | 7.14% | 1,011,700 | 0 | 0 |
21
30.90
24
|
|
24 tháng
(2024-03-25) |
3.64 | 17.86% | 1,322,713 | 0 | 0 |
17.27
30.90
24
|
|
36 tháng
(2023-03-29) |
8.78 | 57.66% | 1,378,180 | 0 | 0 |
13.68
30.90
24
|
|
60 tháng
(2021-04-08) |
8.76 | 57.47% | 1,625,953 | -11,000 | -0.3 |
9.85
30.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 20/12/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 19/12/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 18/12/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 17/12/2024 |
21.47
|
2,100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 16/12/2024 |
21.47
|
300 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 13/12/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 12/12/2024 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 11/12/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 10/12/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 09/12/2024 |
21.19
|
400 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 06/12/2024 |
21.37
|
100 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 05/12/2024 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 04/12/2024 |
20.44
|
100 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 03/12/2024 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 02/12/2024 |
18.95
|
100 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 29/11/2024 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 28/11/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 27/11/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 26/11/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 25/11/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 22/11/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 21/11/2024 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 20/11/2024 |
20.63
|
8,400 | 20.53 | 20.63 | 20.53 | 0 | 0 | 0 | |
| 19/11/2024 |
17.27
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 18/11/2024 |
17.27
|
12,000 | 20.53 | 20.53 | 17.27 | 0 | 0 | 0 | |
| 15/11/2024 |
20.07
|
100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 14/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 13/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 12/11/2024 |
22.21
|
5,000 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 11/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 08/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 07/11/2024 |
22.21
|
7,200 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 06/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 05/11/2024 |
22.21
|
1,100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 04/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 01/11/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 31/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 30/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 29/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 28/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 25/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 24/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 23/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 22/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 21/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 18/10/2024 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 17/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 16/10/2024 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 15/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 14/10/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 11/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 10/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 09/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 08/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 07/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 04/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/10/2024 |
22.40
|
4 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 02/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 01/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 30/09/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 27/09/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 26/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 25/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 24/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 23/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 20/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 19/09/2024 |
22.40
|
300 | 22.31 | 22.40 | 22.31 | 0 | 0 | 0 | |
| 18/09/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 17/09/2024 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 16/09/2024 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 13/09/2024 |
22.40
|
1,300 | 22.31 | 22.40 | 21.93 | 0 | 0 | 0 | |
| 12/09/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 11/09/2024 |
20.91
|
601 | 20.53 | 20.91 | 20.53 | 0 | 0 | 0 | |
| 10/09/2024 |
20.63
|
1 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
| 09/09/2024 |
20.63
|
1,700 | 21.09 | 21.09 | 20.53 | 0 | 0 | 0 | |
| 06/09/2024 |
18.01
|
21,501 | 24.27 | 24.27 | 18.01 | 0 | 0 | 0 | |
| 05/09/2024 |
21.00
|
1,301 | 23.89 | 23.89 | 21.00 | 0 | 0 | 0 | |
| 04/09/2024 |
20.53
|
5,102 | 27.07 | 27.07 | 20.53 | 0 | 0 | 0 | |
| 30/08/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 29/08/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 28/08/2024 |
24.27
|
3,600 | 23.43 | 24.27 | 23.43 | 0 | 0 | 0 | |
| 27/08/2024 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 26/08/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/08/2024 |
23.24
|
500 | 25.20 | 25.20 | 23.24 | 0 | 0 | 0 | |
| 22/08/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 21/08/2024 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 20/08/2024 |
23.80
|
4,100 | 21.42 | 23.80 | 21.33 | 0 | 0 | 0 | |
| 19/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 16/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 15/08/2024 |
21.16
|
500 | 21.60 | 21.60 | 21.16 | 0 | 0 | 0 | |
| 14/08/2024 |
21.33
|
1,900 | 21.24 | 21.51 | 21.16 | 0 | 0 | 0 | |
| 13/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 12/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 09/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 08/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 07/08/2024 |
21.24
|
1 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 06/08/2024 |
21.24
|
1 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 05/08/2024 |
21.24
|
1,000 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 02/08/2024 |
21.95
|
6 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |