| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.20 | 4.84% | 27,300 | 0 | 0 |
23
27.10
26
|
|
2 tháng
(2025-10-06) |
2.40 | 10.17% | 42,100 | 0 | 0 |
23
27.10
26
|
|
3 tháng
(2025-09-05) |
2.40 | 10.17% | 73,700 | 0 | 0 |
23
27.10
26
|
|
6 tháng
(2025-06-09) |
2.10 | 8.79% | 178,900 | 0 | 0 |
21.50
27.10
26
|
|
12 tháng
(2024-12-09) |
3.63 | 16.21% | 292,018 | -100 | -0.0 |
19.94
27.10
26
|
|
24 tháng
(2023-12-15) |
4.07 | 18.57% | 617,454 | 2,600 | 0.1 |
18.95
27.10
26
|
|
36 tháng
(2022-12-20) |
9.27 | 55.41% | 1,375,822 | -897 | -0.0 |
15.84
27.10
26
|
|
60 tháng
(2020-12-30) |
19.23 | 283.95% | 3,664,571 | 8,603 | 0.5 |
5.34
27.10
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
20.27
|
600 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 23/09/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 20/09/2024 |
20.27
|
828 | 20.46 | 20.46 | 20.27 | 0 | 0 | 0 | |
| 19/09/2024 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
| 18/09/2024 |
20.84
|
208 | 22.63 | 22.63 | 20.84 | 0 | 0 | 0 | |
| 17/09/2024 |
21.87
|
1,000 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 16/09/2024 |
21.78
|
878 | 21.69 | 21.78 | 21.69 | 0 | 0 | 0 | |
| 13/09/2024 |
20.84
|
1 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 12/09/2024 |
20.84
|
1 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 11/09/2024 |
20.84
|
500 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 10/09/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 09/09/2024 |
21.87
|
126 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 06/09/2024 |
21.21
|
176 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 05/09/2024 |
20.93
|
303 | 20.74 | 20.93 | 20.74 | 0 | 0 | 0 | |
| 04/09/2024 |
20.74
|
2,003 | 21.21 | 21.21 | 20.74 | 0 | 0 | 0 | |
| 30/08/2024 |
20.93
|
2,000 | 20.84 | 20.93 | 20.84 | 0 | 0 | 0 | |
| 29/08/2024 |
20.55
|
0 | 20.55 | 20.55 | 20.55 | 0 | 0 | 0 | |
| 28/08/2024 |
20.37
|
600 | 20.55 | 20.55 | 20.37 | 0 | 0 | 0 | |
| 27/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 26/08/2024 |
20.74
|
23 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 23/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 22/08/2024 |
20.74
|
7,207 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 21/08/2024 |
20.18
|
10 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 20/08/2024 |
20.18
|
204 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 19/08/2024 |
19.80
|
2 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 16/08/2024 |
19.80
|
35 | 19.23 | 19.23 | 19.23 | 0 | 0 | 0 | |
| 15/08/2024 |
19.80
|
301 | 18.20 | 19.80 | 18.20 | 0 | 0 | 0 | |
| 14/08/2024 |
19.05
|
0 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 13/08/2024 |
19.05
|
735 | 19.14 | 19.14 | 19.05 | 0 | 0 | 0 | |
| 12/08/2024 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
| 09/08/2024 |
20.74
|
600 | 21.03 | 21.03 | 20.74 | 0 | 0 | 0 | |
| 08/08/2024 |
21.12
|
10 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 07/08/2024 |
21.12
|
1 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 06/08/2024 |
21.12
|
300 | 20.93 | 21.12 | 20.93 | 0 | 0 | 0 | |
| 05/08/2024 |
21.21
|
1,400 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 02/08/2024 |
18.95
|
1,900 | 18.86 | 18.95 | 18.86 | 0 | 0 | 0 | |
| 01/08/2024 |
21.50
|
910 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 31/07/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 30/07/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 29/07/2024 |
22.16
|
44 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 26/07/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 25/07/2024 |
22.16
|
2,200 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 24/07/2024 |
22.82
|
10 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 23/07/2024 |
22.82
|
1,106 | 20.93 | 22.91 | 20.93 | 0 | 0 | 0 | |
| 22/07/2024 |
21.03
|
142 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 19/07/2024 |
21.03
|
750 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 18/07/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 17/07/2024 |
21.03
|
500 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 16/07/2024 |
20.93
|
4,300 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
| 15/07/2024 |
21.97
|
2,791 | 21.87 | 21.97 | 21.87 | 0 | 0 | 0 | |
| 12/07/2024 |
21.78
|
5,000 | 21.97 | 22.06 | 21.78 | 0 | 0 | 0 | |
| 11/07/2024 |
21.59
|
4,002 | 21.69 | 22.06 | 21.59 | 0 | 0 | 0 | |
| 10/07/2024 |
21.69
|
1,300 | 21.21 | 21.69 | 21.21 | 0 | 0 | 0 | |
| 09/07/2024 |
20.74
|
50 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 08/07/2024 |
20.74
|
500 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 05/07/2024 |
20.46
|
3,250 | 21.59 | 21.59 | 20.27 | 0 | 0 | 0 | |
| 04/07/2024 |
21.59
|
2,800 | 21.03 | 21.59 | 21.03 | 0 | 0 | 0 | |
| 03/07/2024 |
21.03
|
110 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 02/07/2024 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 01/07/2024 |
21.12
|
1,200 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 28/06/2024 |
21.31
|
102 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 27/06/2024 |
21.03
|
100 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 26/06/2024 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
| 25/06/2024 |
20.93
|
100 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
| 24/06/2024 |
20.93
|
2,434 | 20.84 | 20.93 | 20.84 | 0 | 0 | 0 | |
| 21/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/06/2024 |
20.84
|
300 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 20/06/2024 |
21.03
|
13,510 | 20.94 | 21.03 | 18.14 | 0 | 0 | 0 | |
| 19/06/2024 |
21.03
|
6,206 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 18/06/2024 |
21.03
|
3,900 | 21.03 | 21.03 | 20.94 | 0 | 0 | 0 | |
| 17/06/2024 |
21.21
|
1,400 | 21.21 | 21.21 | 20.76 | 0 | 0 | 0 | |
| 14/06/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 13/06/2024 |
21.21
|
9,000 | 21.21 | 21.30 | 21.21 | 0 | 0 | 0 | |
| 12/06/2024 |
21.21
|
2,500 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 11/06/2024 |
21.21
|
4,301 | 21.57 | 21.57 | 21.21 | 0 | 0 | 0 | |
| 10/06/2024 |
20.30
|
3,200 | 21.30 | 21.30 | 20.30 | 0 | 0 | 0 | |
| 07/06/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 06/06/2024 |
20.66
|
1,400 | 20.66 | 20.66 | 20.30 | 0 | 0 | 0 | |
| 05/06/2024 |
20.66
|
19 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 04/06/2024 |
20.66
|
1,421 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 03/06/2024 |
20.66
|
1 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 31/05/2024 |
20.66
|
900 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 30/05/2024 |
20.66
|
568 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 29/05/2024 |
20.76
|
21 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 28/05/2024 |
20.76
|
1,400 | 20.48 | 20.76 | 20.48 | 0 | 0 | 0 | |
| 27/05/2024 |
20.48
|
200 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 24/05/2024 |
20.48
|
928 | 20.39 | 20.48 | 20.39 | 500 | 0 | 0.0 | |
| 23/05/2024 |
20.48
|
400 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 22/05/2024 |
20.48
|
2,641 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 21/05/2024 |
20.48
|
1,500 | 20.39 | 20.48 | 20.39 | 0 | 0 | 0 | |
| 20/05/2024 |
20.57
|
4,400 | 20.57 | 20.66 | 20.48 | 0 | 0 | 0 | |
| 17/05/2024 |
20.39
|
2,300 | 20.21 | 20.39 | 20.21 | 0 | 0 | 0 | |
| 16/05/2024 |
20.03
|
100 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
| 15/05/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 14/05/2024 |
20.30
|
10,100 | 20.03 | 20.30 | 20.03 | 0 | 0 | 0 | |
| 13/05/2024 |
19.85
|
600 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 10/05/2024 |
19.67
|
1,400 | 19.94 | 19.94 | 19.67 | 0 | 0 | 0 | |
| 09/05/2024 |
19.67
|
0 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 08/05/2024 |
20.30
|
5,500 | 20.76 | 20.76 | 18.14 | 200 | 0 | 0.0 | |
| 07/05/2024 |
20.76
|
100 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 06/05/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |