| 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) |
0.10 | 0.49% | 1,900 | 0 | 0 |
20.50
21
20.60
|
|
2 tháng
(2026-01-12) |
2.10 | 11.35% | 3,300 | 0 | 0 |
18.50
21
20.60
|
|
3 tháng
(2025-12-15) |
-0.50 | -2.37% | 5,900 | 0 | 0 |
17.90
23.80
20.60
|
|
6 tháng
(2025-09-15) |
-4.60 | -18.25% | 10,300 | 0 | 0 |
17.90
26
20.60
|
|
12 tháng
(2025-03-18) |
-5.89 | -22.24% | 32,100 | 0 | 0 |
17.26
27.78
20.60
|
|
24 tháng
(2024-03-25) |
1.08 | 5.52% | 52,900 | 0 | 0 |
15.47
27.78
20.60
|
|
36 tháng
(2023-03-29) |
7.09 | 52.46% | 70,300 | 0 | 0 |
13.51
27.78
20.60
|
|
60 tháng
(2021-04-08) |
14.57 | 241.79% | 102,200 | 0 | 0 |
5.09
27.78
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 20/12/2024 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 19/12/2024 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 18/12/2024 |
22.52
|
500 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 17/12/2024 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 16/12/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 13/12/2024 |
22.98
|
400 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 12/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 11/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 10/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 09/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 06/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 05/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 04/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 03/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 02/12/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 29/11/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 28/11/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 27/11/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 26/11/2024 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 25/11/2024 |
20.58
|
500 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 22/11/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 21/11/2024 |
20.49
|
1,100 | 24.00 | 24.00 | 20.49 | 0 | 0 | 0 | |
| 20/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 19/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 18/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 15/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 14/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 13/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 12/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 11/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 08/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 07/11/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 06/11/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 05/11/2024 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 04/11/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 01/11/2024 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 31/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 30/10/2024 |
24.46
|
300 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 29/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 28/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 24/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 23/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 22/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 21/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 18/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 17/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 16/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 15/10/2024 |
24.46
|
400 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 14/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 11/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 10/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 09/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 08/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 07/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 04/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 03/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 02/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 01/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 30/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 27/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 26/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 25/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 24/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 23/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 20/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 19/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 18/09/2024 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 17/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 16/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 13/09/2024 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 12/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 11/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 10/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 09/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 06/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 05/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 04/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 30/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 29/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 28/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 27/08/2024 |
24.00
|
300 | 23.17 | 24.00 | 23.17 | 0 | 0 | 0 | |
| 26/08/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 23/08/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 22/08/2024 |
27.23
|
400 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 21/08/2024 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 20/08/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/08/2024 |
27.69
|
2,200 | 27.32 | 27.69 | 27.32 | 0 | 0 | 0 | |
| 16/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 15/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 14/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 13/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 12/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 09/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 08/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 06/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 05/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 02/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |