| 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) |
-12.10 | -36.01% | 9,700 | 0 | 0 |
21
33.60
21.50
|
|
2 tháng
(2026-03-02) |
-4.50 | -17.31% | 14,600 | 0 | 0 |
21
33.60
21.50
|
|
3 tháng
(2026-02-02) |
-5.50 | -20.37% | 18,500 | 0 | 0.0 |
21
33.60
21.50
|
|
6 tháng
(2025-11-03) |
-6.40 | -22.94% | 34,400 | 100 | 0.0 |
19.60
35.80
21.50
|
|
12 tháng
(2025-05-06) |
-3.13 | -12.69% | 122,100 | 100 | 0.0 |
19.60
35.80
21.50
|
|
24 tháng
(2024-05-13) |
-3.45 | -13.81% | 288,321 | 100 | 0.0 |
18.89
35.80
21.50
|
|
36 tháng
(2023-05-17) |
1.27 | 6.27% | 463,572 | 1,300 | 0.0 |
18.89
35.80
21.50
|
|
60 tháng
(2021-05-27) |
-0.75 | -3.38% | 1,143,950 | -56,200 | -1.5 |
17.24
35.80
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 18/09/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 17/09/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 16/09/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 13/09/2024 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 12/09/2024 |
23.59
|
100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 11/09/2024 |
24.58
|
400 | 22.69 | 24.58 | 22.69 | 0 | 0 | 0 | |
| 10/09/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 09/09/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 06/09/2024 |
24.40
|
200 | 24.58 | 24.58 | 24.40 | 0 | 0 | 0 | |
| 05/09/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 04/09/2024 |
22.69
|
701 | 22.69 | 24.58 | 22.69 | 0 | 0 | 0 | |
| 30/08/2024 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 29/08/2024 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 28/08/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 27/08/2024 |
23.14
|
100 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 26/08/2024 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 23/08/2024 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 22/08/2024 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 21/08/2024 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 20/08/2024 |
23.14
|
100 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 19/08/2024 |
22.60
|
10,600 | 22.60 | 24.67 | 22.60 | 0 | 0 | 0 | |
| 16/08/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 15/08/2024 |
23.59
|
600 | 23.59 | 23.95 | 23.59 | 0 | 0 | 0 | |
| 14/08/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 13/08/2024 |
21.87
|
101 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 12/08/2024 |
21.78
|
200 | 23.50 | 23.50 | 21.78 | 0 | 0 | 0 | |
| 09/08/2024 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 08/08/2024 |
23.95
|
14,700 | 23.50 | 23.95 | 23.05 | 0 | 0 | 0 | |
| 07/08/2024 |
24.77
|
12,300 | 21.87 | 24.77 | 21.87 | 0 | 0 | 0 | |
| 06/08/2024 |
21.69
|
200 | 24.67 | 24.67 | 21.69 | 0 | 0 | 0 | |
| 05/08/2024 |
23.50
|
13,200 | 23.05 | 23.95 | 23.05 | 0 | 0 | 0 | |
| 02/08/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 01/08/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 31/07/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 30/07/2024 |
26.57
|
100 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 29/07/2024 |
26.21
|
600 | 22.51 | 26.21 | 22.51 | 0 | 0 | 0 | |
| 26/07/2024 |
23.50
|
7,100 | 22.78 | 25.22 | 22.60 | 0 | 0 | 0 | |
| 25/07/2024 |
26.21
|
200 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 24/07/2024 |
24.86
|
1,700 | 25.04 | 25.04 | 22.78 | 0 | 0 | 0 | |
| 23/07/2024 |
26.48
|
2,400 | 22.78 | 26.48 | 22.78 | 0 | 0 | 0 | |
| 22/07/2024 |
28.02
|
1,100 | 24.49 | 28.38 | 24.49 | 0 | 0 | 0 | |
| 19/07/2024 |
28.47
|
200 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
| 18/07/2024 |
28.47
|
1,700 | 28.74 | 28.74 | 28.47 | 0 | 0 | 0 | |
| 17/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 16/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 15/07/2024 |
25.22
|
200 | 24.86 | 25.22 | 24.86 | 0 | 0 | 0 | |
| 12/07/2024 |
25.22
|
1,500 | 24.40 | 25.22 | 24.40 | 0 | 0 | 0 | |
| 11/07/2024 |
25.94
|
300 | 25.31 | 25.94 | 25.31 | 0 | 0 | 0 | |
| 10/07/2024 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 09/07/2024 |
25.94
|
200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 08/07/2024 |
25.94
|
300 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 05/07/2024 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 04/07/2024 |
25.85
|
200 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 03/07/2024 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 02/07/2024 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 01/07/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/06/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 27/06/2024 |
25.22
|
1,300 | 25.85 | 25.85 | 24.49 | 0 | 0 | 0 | |
| 26/06/2024 |
25.67
|
900 | 24.31 | 25.67 | 24.31 | 0 | 0 | 0 | |
| 25/06/2024 |
23.59
|
100 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 24/06/2024 |
26.03
|
2,900 | 26.12 | 26.12 | 26.03 | 0 | 0 | 0 | |
| 21/06/2024 |
25.40
|
800 | 25.13 | 25.40 | 25.13 | 0 | 0 | 0 | |
| 20/06/2024 |
25.67
|
600 | 24.04 | 25.67 | 24.04 | 0 | 0 | 0 | |
| 19/06/2024 |
25.13
|
3,900 | 22.78 | 25.94 | 22.78 | 0 | 0 | 0 | |
| 18/06/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 17/06/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/06/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 13/06/2024 |
25.76
|
5,000 | 25.67 | 25.76 | 25.67 | 0 | 0 | 0 | |
| 12/06/2024 |
22.78
|
3,100 | 25.85 | 25.94 | 22.78 | 0 | 0 | 0 | |
| 11/06/2024 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 10/06/2024 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 07/06/2024 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 06/06/2024 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 04/06/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 03/06/2024 |
24.86
|
500 | 25.21 | 25.21 | 24.86 | 0 | 0 | 0 | |
| 31/05/2024 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 30/05/2024 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 29/05/2024 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 28/05/2024 |
23.64
|
200 | 25.91 | 25.91 | 23.64 | 0 | 0 | 0 | |
| 27/05/2024 |
25.91
|
2,400 | 26.17 | 26.17 | 22.85 | 0 | 0 | 0 | |
| 24/05/2024 |
26.17
|
100 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 23/05/2024 |
26.17
|
400 | 27.56 | 27.56 | 24.42 | 0 | 0 | 0 | |
| 22/05/2024 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
| 21/05/2024 |
27.82
|
600 | 25.03 | 28.43 | 25.03 | 0 | 0 | 0 | |
| 20/05/2024 |
25.03
|
200 | 24.42 | 25.03 | 24.42 | 0 | 0 | 0 | |
| 17/05/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 16/05/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 15/05/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 14/05/2024 |
24.95
|
200 | 24.86 | 24.95 | 24.86 | 0 | 0 | 0 | |
| 13/05/2024 |
24.95
|
2,100 | 24.77 | 24.95 | 24.77 | 0 | 0 | 0 | |
| 10/05/2024 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 09/05/2024 |
24.25
|
4,400 | 23.64 | 24.25 | 23.64 | 0 | 0 | 0 | |
| 08/05/2024 |
22.24
|
200 | 24.86 | 24.86 | 22.24 | 0 | 0 | 0 | |
| 07/05/2024 |
24.95
|
400 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 06/05/2024 |
24.95
|
3,200 | 23.99 | 24.95 | 23.99 | 0 | 0 | 0 | |
| 03/05/2024 |
23.99
|
400 | 23.20 | 23.99 | 23.20 | 0 | 0 | 0 | |
| 02/05/2024 |
23.99
|
300 | 23.55 | 23.99 | 23.55 | 0 | 0 | 0 | |
| 26/04/2024 |
21.11
|
200 | 27.39 | 27.39 | 21.11 | 0 | 0 | 0 | |