| 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) |
-1.80 | -8% | 1,200 | 0 | 0 |
20.70
22.50
20.70
|
|
2 tháng
(2026-01-12) |
-5.30 | -20.38% | 4,000 | -300 | -0.0 |
20.70
26
20.70
|
|
3 tháng
(2025-12-15) |
-6.80 | -24.73% | 4,200 | -300 | -0.0 |
20.70
27.50
20.70
|
|
6 tháng
(2025-09-15) |
-7.10 | -25.54% | 9,500 | -300 | -0.0 |
20.70
28
20.70
|
|
12 tháng
(2025-03-18) |
-6.05 | -22.61% | 51,800 | -11,000 | -0.2 |
20.25
28.18
20.70
|
|
24 tháng
(2024-03-25) |
-4.91 | -19.17% | 109,744 | -6,100 | -0.1 |
20.25
32.77
20.70
|
|
36 tháng
(2023-03-29) |
0.80 | 4.04% | 221,268 | -28,900 | -0.9 |
16.72
32.77
20.70
|
|
60 tháng
(2021-04-08) |
7.15 | 52.75% | 455,759 | -48,930 | -1.8 |
11.86
32.77
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 20/12/2024 |
27.23
|
300 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 19/12/2024 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 100 | 0 | 0.0 | |
| 18/12/2024 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 100 | 0 | 0.0 | |
| 17/12/2024 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
| 16/12/2024 |
29.11
|
0 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
| 13/12/2024 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 200 | 0 | 0.0 | |
| 12/12/2024 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 200 | 0 | 0.0 | |
| 11/12/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 10/12/2024 |
30.05
|
200 | 30.05 | 30.05 | 30.05 | 200 | 0 | 0.0 | |
| 09/12/2024 |
30.99
|
0 | 30.99 | 30.99 | 30.99 | 0 | 0 | 0 | |
| 06/12/2024 |
30.99
|
100 | 30.99 | 30.99 | 30.99 | 100 | 0 | 0.0 | |
| 05/12/2024 |
28.36
|
300 | 28.36 | 28.36 | 28.36 | 300 | 0 | 0.0 | |
| 04/12/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 03/12/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 02/12/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 29/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 28/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 27/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 26/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 25/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 22/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 21/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 20/11/2024 |
31.46
|
20 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 19/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 18/11/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 15/11/2024 |
31.46
|
101 | 31.46 | 31.46 | 31.46 | 100 | 0 | 0.0 | |
| 14/11/2024 |
31.46
|
300 | 31.46 | 31.46 | 31.46 | 300 | 0 | 0.0 | |
| 13/11/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 12/11/2024 |
30.52
|
100 | 30.52 | 30.52 | 30.52 | 100 | 0 | 0.0 | |
| 11/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 08/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 07/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 06/11/2024 |
30.23
|
100 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 05/11/2024 |
28.17
|
200 | 28.17 | 28.17 | 28.17 | 200 | 0 | 0.0 | |
| 04/11/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 01/11/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 31/10/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 30/10/2024 |
27.14
|
621 | 28.17 | 28.17 | 27.14 | 400 | 0 | 0.0 | |
| 29/10/2024 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 100 | 0 | 0.0 | |
| 28/10/2024 |
29.11
|
510 | 29.11 | 29.11 | 29.11 | 500 | 0 | 0.0 | |
| 25/10/2024 |
30.05
|
100 | 30.05 | 30.05 | 30.05 | 100 | 0 | 0.0 | |
| 24/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 23/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 22/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 21/10/2024 |
30.05
|
1,100 | 30.05 | 30.52 | 30.05 | 1,100 | 700 | 0.0 | |
| 18/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 17/10/2024 |
30.52
|
1 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 16/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 15/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 14/10/2024 |
30.52
|
6 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 11/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 10/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 09/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 08/10/2024 |
30.52
|
300 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 07/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 04/10/2024 |
30.52
|
4 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 03/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 02/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 01/10/2024 |
30.52
|
100 | 30.52 | 30.52 | 30.52 | 100 | 0 | 0.0 | |
| 30/09/2024 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 27/09/2024 |
29.67
|
200 | 29.58 | 29.67 | 29.58 | 200 | 0 | 0.0 | |
| 26/09/2024 |
29.58
|
200 | 29.58 | 29.58 | 29.58 | 200 | 0 | 0.0 | |
| 25/09/2024 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 200 | 0 | 0.0 | |
| 24/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/09/2024 |
27.70
|
10 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 18/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 17/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 16/09/2024 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 100 | 0 | 0.0 | |
| 13/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 12/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 11/09/2024 |
27.23
|
400 | 27.70 | 27.70 | 27.23 | 200 | 0 | 0.0 | |
| 10/09/2024 |
27.32
|
700 | 27.70 | 27.70 | 27.23 | 600 | 0 | 0.0 | |
| 09/09/2024 |
29.58
|
400 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/09/2024 |
29.58
|
700 | 29.11 | 29.58 | 28.92 | 600 | 0 | 0.0 | |
| 05/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 04/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/08/2024 |
27.70
|
306 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 29/08/2024 |
27.70
|
700 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2024 |
27.70
|
410 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/08/2024 |
26.79
|
400 | 27.43 | 27.43 | 26.79 | 300 | 0 | 0.0 | |
| 23/08/2024 |
24.98
|
6 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 22/08/2024 |
24.98
|
500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 | |
| 21/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 20/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 19/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 15/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 14/08/2024 |
26.79
|
12 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 13/08/2024 |
26.79
|
101 | 26.79 | 26.79 | 26.79 | 100 | 0 | 0.0 | |
| 12/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 08/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 07/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 06/08/2024 |
25.97
|
400 | 25.97 | 25.97 | 25.97 | 400 | 400 | 0 | |
| 05/08/2024 |
26.34
|
300 | 27.06 | 27.06 | 26.34 | 200 | 300 | -0.0 | |
| 02/08/2024 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |