| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.80 | -2.06% | 57,300 | 0 | 0 |
38
39.50
38
|
|
2 tháng
(2026-03-02) |
2 | 5.56% | 84,400 | 0 | 0 |
35.60
39.50
38
|
|
3 tháng
(2026-02-02) |
4.10 | 12.09% | 107,200 | 0 | 0 |
33.90
39.50
38
|
|
6 tháng
(2025-11-03) |
7.20 | 23.38% | 207,500 | -4,200 | -0.1 |
29.50
39.50
38
|
|
12 tháng
(2025-05-06) |
10.21 | 36.72% | 494,700 | -4,400 | -0.1 |
27
39.50
38
|
|
24 tháng
(2024-05-13) |
18.85 | 98.47% | 689,487 | -4,401 | -0.1 |
16.99
39.50
38
|
|
36 tháng
(2023-05-17) |
29.17 | 330.36% | 908,771 | -4,401 | -0.1 |
8.83
39.50
38
|
|
60 tháng
(2021-05-27) |
30.60 | 413.83% | 1,545,689 | -56,615 | -1.4 |
6.87
39.50
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
20.46
|
3,603 | 20.07 | 20.46 | 20.07 | 0 | 0 | 0 | |
| 18/09/2024 |
20.07
|
5,100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 17/09/2024 |
20.07
|
2,000 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 16/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 13/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 12/09/2024 |
20.07
|
400 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 11/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 10/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 09/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 06/09/2024 |
19.76
|
600 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 05/09/2024 |
19.76
|
300 | 19.69 | 19.76 | 19.69 | 0 | 0 | 0 | |
| 04/09/2024 |
19.69
|
44 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 30/08/2024 |
19.69
|
2,000 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 29/08/2024 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 28/08/2024 |
19.69
|
3,100 | 19.53 | 19.69 | 19.53 | 0 | 0 | 0 | |
| 27/08/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/08/2024 |
17.76
|
100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 23/08/2024 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 22/08/2024 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 21/08/2024 |
19.53
|
1,200 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 20/08/2024 |
19.69
|
7 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 19/08/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 16/08/2024 |
19.69
|
1,200 | 19.30 | 19.69 | 19.30 | 0 | 0 | 0 | |
| 15/08/2024 |
18.76
|
200 | 16.44 | 18.76 | 16.44 | 0 | 0 | 0 | |
| 14/08/2024 |
19.30
|
43 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 13/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 12/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 09/08/2024 |
19.30
|
400 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 08/08/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 07/08/2024 |
18.76
|
94 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 06/08/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 05/08/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 02/08/2024 |
18.76
|
572 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 01/08/2024 |
18.76
|
7 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 31/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 30/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 29/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 26/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 25/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 24/07/2024 |
18.76
|
3 | 18.76 | 18.76 | 18.76 | 0 | 1 | -0.0 | |
| 23/07/2024 |
18.76
|
103 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 22/07/2024 |
19.30
|
900 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 19/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 18/07/2024 |
19.30
|
1 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 17/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 16/07/2024 |
19.30
|
500 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 15/07/2024 |
19.30
|
737 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 12/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 11/07/2024 |
19.30
|
1 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 10/07/2024 |
19.30
|
300 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 09/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 08/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 04/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 03/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 02/07/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 01/07/2024 |
19.30
|
29 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/06/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 27/06/2024 |
19.30
|
27 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/06/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 25/06/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 24/06/2024 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 21/06/2024 |
18.45
|
153 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 20/06/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 19/06/2024 |
18.30
|
5 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 13/06/2024 |
18.30
|
3,100 | 18.45 | 18.45 | 18.30 | 0 | 0 | 0 | |
| 12/06/2024 |
18.53
|
23 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 10/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 07/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 06/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 05/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 04/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 03/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 31/05/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 30/05/2024 |
18.53
|
6,000 | 17.91 | 18.53 | 17.76 | 0 | 0 | 0 | |
| 29/05/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/05/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 27/05/2024 |
18.07
|
6,500 | 17.53 | 18.07 | 17.53 | 0 | 0 | 0 | |
| 24/05/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 23/05/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 22/05/2024 |
18.92
|
534 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 21/05/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 20/05/2024 |
18.53
|
2,000 | 17.37 | 18.53 | 17.37 | 0 | 0 | 0 | |
| 17/05/2024 |
19.15
|
500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 16/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 15/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 14/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 13/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 10/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
| 09/05/2024 |
19.30
|
1,800 | 19.53 | 19.53 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
20.12
|
400 | 19.28 | 20.12 | 19.28 | 0 | 0 | 0 | |
| 07/05/2024 |
19.28
|
500 | 19.56 | 19.56 | 19.28 | 0 | 0 | 0 | |
| 06/05/2024 |
19.45
|
2,405 | 19.00 | 19.56 | 19.00 | 0 | 0 | 0 | |
| 03/05/2024 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 02/05/2024 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 26/04/2024 |
18.44
|
700 | 17.83 | 18.44 | 17.83 | 0 | 0 | 0 | |