| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 75,500 | 0 | 0 |
19.80
20.40
19.90
|
|
2 tháng
(2026-06-04) |
0.20 | 1% | 233,300 | 0 | 0 |
19.40
20.40
19.90
|
|
3 tháng
(2026-05-05) |
0.50 | 2.54% | 534,300 | 0 | 0 |
19.40
20.40
19.90
|
|
6 tháng
(2026-02-04) |
-2.90 | -12.55% | 1,205,600 | 0 | 0 |
19.40
26.30
19.90
|
|
12 tháng
(2025-08-08) |
-1.42 | -6.58% | 1,633,000 | 0 | 0 |
19.40
26.30
19.90
|
|
24 tháng
(2024-08-13) |
0.50 | 2.55% | 3,072,096 | 0 | 0 |
18.91
26.30
19.90
|
|
36 tháng
(2023-08-21) |
5.24 | 35.03% | 4,549,305 | 0 | 0 |
14.71
26.30
19.90
|
|
60 tháng
(2021-08-30) |
9.99 | 97.81% | 9,702,545 | 0 | 0 |
10.21
26.30
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 18/12/2024 |
20.78
|
500 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 17/12/2024 |
20.78
|
256 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 16/12/2024 |
20.87
|
400 | 20.59 | 20.87 | 20.59 | 0 | 0 | 0 | |
| 13/12/2024 |
20.87
|
57 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 12/12/2024 |
20.87
|
1 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 11/12/2024 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 10/12/2024 |
20.87
|
8,200 | 20.87 | 20.87 | 20.78 | 0 | 0 | 0 | |
| 09/12/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 06/12/2024 |
20.78
|
1,400 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 05/12/2024 |
20.69
|
4,530 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
| 04/12/2024 |
20.78
|
2,100 | 20.69 | 20.78 | 20.69 | 0 | 0 | 0 | |
| 03/12/2024 |
20.59
|
5,500 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 02/12/2024 |
20.50
|
3,200 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 29/11/2024 |
20.50
|
500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 28/11/2024 |
20.41
|
101 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
| 27/11/2024 |
20.41
|
1,500 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
| 26/11/2024 |
20.31
|
2,000 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 25/11/2024 |
20.50
|
17,300 | 20.50 | 20.59 | 20.50 | 0 | 0 | 0 | |
| 22/11/2024 |
20.69
|
37,105 | 20.59 | 20.78 | 20.59 | 0 | 0 | 0 | |
| 21/11/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 20/11/2024 |
20.78
|
2,200 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/11/2024 |
20.59
|
300 | 20.97 | 20.97 | 20.59 | 0 | 0 | 0 | |
| 18/11/2024 |
20.59
|
3,101 | 20.50 | 20.59 | 20.50 | 0 | 0 | 0 | |
| 15/11/2024 |
20.41
|
1,606 | 20.33 | 20.59 | 20.33 | 0 | 0 | 0 | |
| 14/11/2024 |
20.68
|
0 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 13/11/2024 |
20.77
|
1,600 | 20.68 | 20.77 | 20.68 | 0 | 0 | 0 | |
| 12/11/2024 |
20.68
|
105 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
| 11/11/2024 |
20.59
|
4,101 | 20.68 | 20.68 | 20.59 | 0 | 0 | 0 | |
| 08/11/2024 |
20.50
|
7,912 | 20.50 | 20.95 | 20.50 | 0 | 0 | 0 | |
| 07/11/2024 |
20.41
|
4,003 | 20.33 | 20.50 | 20.33 | 0 | 0 | 0 | |
| 06/11/2024 |
20.41
|
2 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 05/11/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 04/11/2024 |
20.41
|
3,500 | 20.24 | 20.41 | 20.24 | 0 | 0 | 0 | |
| 01/11/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 31/10/2024 |
20.15
|
9,608 | 20.06 | 20.15 | 20.06 | 0 | 0 | 0 | |
| 30/10/2024 |
20.06
|
6,000 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 29/10/2024 |
19.97
|
3,000 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 28/10/2024 |
19.88
|
2 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 25/10/2024 |
19.88
|
5,500 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 24/10/2024 |
19.88
|
2,300 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 | |
| 23/10/2024 |
19.88
|
804 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 | |
| 22/10/2024 |
19.88
|
5,100 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 21/10/2024 |
19.88
|
200 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 18/10/2024 |
19.88
|
200 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 17/10/2024 |
19.79
|
2,616 | 19.97 | 19.97 | 19.79 | 0 | 0 | 0 | |
| 16/10/2024 |
19.79
|
2,000 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 15/10/2024 |
19.88
|
21,500 | 19.88 | 19.88 | 19.43 | 0 | 0 | 0 | |
| 14/10/2024 |
19.88
|
2,800 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 | |
| 11/10/2024 |
19.97
|
1,000 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 10/10/2024 |
19.97
|
9,200 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 | |
| 09/10/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 08/10/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 07/10/2024 |
19.79
|
1,004 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 04/10/2024 |
19.88
|
201 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 03/10/2024 |
19.79
|
3,200 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 02/10/2024 |
19.79
|
5,700 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 01/10/2024 |
19.79
|
5,800 | 19.88 | 19.88 | 19.79 | 0 | 0 | 0 | |
| 30/09/2024 |
19.79
|
4,603 | 19.88 | 19.88 | 19.79 | 0 | 0 | 0 | |
| 27/09/2024 |
19.88
|
1,000 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 26/09/2024 |
19.88
|
4,401 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 25/09/2024 |
19.88
|
4,900 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 24/09/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 23/09/2024 |
19.97
|
1 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 20/09/2024 |
19.97
|
400 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 19/09/2024 |
19.88
|
400 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 18/09/2024 |
19.79
|
7,300 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 17/09/2024 |
19.79
|
3,300 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 16/09/2024 |
19.88
|
13,400 | 20.15 | 20.15 | 19.88 | 0 | 0 | 0 | |
| 13/09/2024 |
19.97
|
1,000 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 12/09/2024 |
19.79
|
6,449 | 20.24 | 20.24 | 19.79 | 0 | 0 | 0 | |
| 11/09/2024 |
20.68
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 10/09/2024 |
20.68
|
6,701 | 19.88 | 20.77 | 19.88 | 0 | 0 | 0 | |
| 09/09/2024 |
19.88
|
6,900 | 19.79 | 19.88 | 19.79 | 0 | 0 | 0 | |
| 06/09/2024 |
19.79
|
3,003 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 05/09/2024 |
19.79
|
6,500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 04/09/2024 |
19.79
|
7,100 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 30/08/2024 |
19.79
|
3,500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 29/08/2024 |
19.79
|
500 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 28/08/2024 |
19.79
|
18,001 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 27/08/2024 |
19.79
|
4,800 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 26/08/2024 |
19.79
|
1,400 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 23/08/2024 |
19.97
|
501 | 19.88 | 19.97 | 19.88 | 0 | 0 | 0 | |
| 22/08/2024 |
19.79
|
704 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 21/08/2024 |
19.88
|
1 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 20/08/2024 |
19.88
|
1,100 | 19.70 | 19.88 | 19.70 | 0 | 0 | 0 | |
| 19/08/2024 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 16/08/2024 |
19.97
|
3,000 | 19.88 | 19.97 | 19.88 | 0 | 0 | 0 | |
| 15/08/2024 |
19.70
|
1,006 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 14/08/2024 |
20.06
|
1,705 | 19.70 | 20.06 | 19.70 | 0 | 0 | 0 | |
| 13/08/2024 |
19.70
|
300 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 12/08/2024 |
19.79
|
6,301 | 19.70 | 19.79 | 19.70 | 0 | 0 | 0 | |
| 09/08/2024 |
19.70
|
2,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 08/08/2024 |
19.70
|
9,400 | 19.97 | 19.97 | 19.70 | 0 | 0 | 0 | |
| 07/08/2024 |
19.88
|
273 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
| 06/08/2024 |
19.97
|
0 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 05/08/2024 |
19.97
|
39,101 | 19.97 | 20.15 | 19.88 | 0 | 0 | 0 | |
| 02/08/2024 |
19.97
|
14,514 | 19.97 | 19.97 | 19.88 | 0 | 0 | 0 | |
| 01/08/2024 |
19.97
|
16,802 | 20.15 | 20.15 | 19.88 | 0 | 0 | 0 | |
| 31/07/2024 |
20.15
|
6,000 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |