| 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) |
|
| 01/08/2024 |
20.15
|
1,200 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 31/07/2024 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 30/07/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/07/2024 |
20.43
|
6,100 | 20.24 | 20.43 | 20.24 | 0 | 0 | 0 | |
| 26/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 25/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 24/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 23/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 22/07/2024 |
20.15
|
4,900 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 19/07/2024 |
20.15
|
5,314 | 20.15 | 20.15 | 20.06 | 0 | 0 | 0 | |
| 18/07/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 17/07/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 16/07/2024 |
19.96
|
10,900 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 15/07/2024 |
19.96
|
4,001 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 12/07/2024 |
20.62
|
700 | 19.87 | 20.62 | 19.87 | 0 | 0 | 0 | |
| 11/07/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 10/07/2024 |
19.78
|
500 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 09/07/2024 |
19.78
|
400 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 08/07/2024 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 05/07/2024 |
20.15
|
400 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 04/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 03/07/2024 |
20.15
|
600 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 02/07/2024 |
20.15
|
700 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 01/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 28/06/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 27/06/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 26/06/2024 |
19.78
|
801 | 20.15 | 20.15 | 19.78 | 0 | 0 | 0 | |
| 25/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 24/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 21/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 20/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 19/06/2024 |
19.78
|
500 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 18/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 17/06/2024 |
19.68
|
2,000 | 19.68 | 19.96 | 19.68 | 0 | 0 | 0 | |
| 14/06/2024 |
20.15
|
1,601 | 20.90 | 20.90 | 20.15 | 0 | 0 | 0 | |
| 13/06/2024 |
20.62
|
500 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
| 12/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/06/2024 |
20.62
|
2,300 | 20.34 | 20.62 | 20.24 | 0 | 0 | 0 | |
| 06/06/2024 |
20.15
|
9 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 05/06/2024 |
20.15
|
2,100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 04/06/2024 |
20.06
|
4,003 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 03/06/2024 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 31/05/2024 |
19.68
|
6,000 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
| 30/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 29/05/2024 |
19.68
|
206 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 28/05/2024 |
19.68
|
5,905 | 19.21 | 19.68 | 19.21 | 0 | 0 | 0 | |
| 27/05/2024 |
18.75
|
6 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 24/05/2024 |
18.75
|
4,900 | 19.50 | 19.50 | 18.75 | 0 | 0 | 0 | |
| 23/05/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 22/05/2024 |
18.75
|
1,001 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 21/05/2024 |
18.46
|
2,100 | 18.75 | 18.75 | 18.46 | 0 | 0 | 0 | |
| 20/05/2024 |
18.75
|
611 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 17/05/2024 |
18.75
|
9,500 | 20.06 | 20.06 | 18.75 | 0 | 0 | 0 | |
| 16/05/2024 |
19.68
|
700 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/05/2024 |
19.68
|
5,700 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
| 14/05/2024 |
17.34
|
1,801 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 13/05/2024 |
20.34
|
2,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/05/2024 |
18.28
|
12 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 09/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 07/05/2024 |
18.28
|
3,800 | 18.75 | 18.75 | 18.28 | 0 | 0 | 0 | |
| 06/05/2024 |
18.75
|
1,012 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 03/05/2024 |
16.59
|
1,000 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 02/05/2024 |
16.40
|
1,800 | 16.50 | 16.50 | 16.40 | 500 | 0 | 0.0 | |
| 26/04/2024 |
16.12
|
305 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 25/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 24/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 23/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 22/04/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 19/04/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 17/04/2024 |
16.78
|
9,000 | 16.87 | 16.87 | 16.78 | 6,000 | 0 | 0.1 | |
| 16/04/2024 |
16.87
|
600 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 15/04/2024 |
17.81
|
5,400 | 16.50 | 17.81 | 16.50 | 0 | 0 | 0 | |
| 12/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/04/2024 |
16.12
|
7 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 10/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 09/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 05/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 04/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 03/04/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 03/04/2024 |
16.12
|
8,400 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 02/04/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 01/04/2024 |
15.84
|
607 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 29/03/2024 |
15.84
|
1,600 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 28/03/2024 |
15.84
|
4,500 | 15.84 | 15.84 | 15.66 | 2,200 | 0 | 0.0 | |
| 27/03/2024 |
15.66
|
2,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 26/03/2024 |
15.66
|
2,000 | 15.66 | 16.12 | 15.66 | 0 | 0 | 0 | |
| 25/03/2024 |
15.66
|
1,500 | 15.20 | 15.66 | 15.20 | 0 | 0 | 0 | |
| 22/03/2024 |
14.83
|
1,202 | 16.95 | 16.95 | 14.83 | 0 | 0 | 0 | |
| 21/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 20/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 19/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 18/03/2024 |
14.74
|
2,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 15/03/2024 |
14.74
|
2,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 14/03/2024 |
14.74
|
8,305 | 14.74 | 14.74 | 14.65 | 2,000 | 0 | 0.0 | |
| 13/03/2024 |
14.74
|
8,200 | 14.74 | 14.74 | 14.74 | 1,000 | 0 | 0.0 | |
| 12/03/2024 |
14.74
|
3,000 | 14.74 | 14.74 | 14.74 | 2,000 | 0 | 0.0 | |
| 11/03/2024 |
14.74
|
3,800 | 14.74 | 15.11 | 14.74 | 0 | 0 | 0 | |