| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.90 | -14.50% | 4,300 | 0 | 0 |
22.80
26.90
23
|
|
2 tháng
(2026-06-01) |
-1.40 | -5.74% | 8,300 | 0 | 0 |
22.80
27.10
23
|
|
3 tháng
(2026-05-04) |
2.29 | 11.06% | 13,400 | 0 | 0 |
20.71
30.82
23
|
|
6 tháng
(2026-02-02) |
-3.01 | -11.56% | 31,800 | 0 | 0.0 |
20.23
32.36
23
|
|
12 tháng
(2025-08-05) |
-2.10 | -8.37% | 87,100 | 100 | 0.0 |
18.88
34.48
23
|
|
24 tháng
(2024-08-12) |
2.02 | 9.62% | 217,021 | 100 | 0.0 |
18.20
34.48
23
|
|
36 tháng
(2023-08-16) |
1.14 | 5.20% | 440,828 | 100 | 0.0 |
18.20
34.48
23
|
|
60 tháng
(2021-08-26) |
1 | 4.57% | 1,092,534 | -62,800 | -1.7 |
16.60
34.48
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
27.87
|
201 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 17/12/2024 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 16/12/2024 |
24.35
|
400 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 13/12/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/12/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/12/2024 |
25.25
|
200 | 29.85 | 29.85 | 25.25 | 0 | 0 | 0 | |
| 10/12/2024 |
25.98
|
3,700 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 09/12/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 06/12/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 05/12/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 04/12/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 03/12/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 02/12/2024 |
26.07
|
200 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/11/2024 |
25.61
|
3,400 | 25.80 | 25.80 | 23.99 | 0 | 0 | 0 | |
| 28/11/2024 |
25.07
|
2 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 27/11/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 26/11/2024 |
25.07
|
100 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 25/11/2024 |
25.16
|
500 | 24.38 | 25.16 | 24.38 | 0 | 0 | 0 | |
| 22/11/2024 |
24.38
|
2,001 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 21/11/2024 |
25.25
|
1,200 | 25.77 | 25.77 | 25.25 | 0 | 0 | 0 | |
| 20/11/2024 |
25.94
|
2,810 | 23.77 | 25.94 | 23.77 | 0 | 0 | 0 | |
| 19/11/2024 |
23.51
|
500 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 18/11/2024 |
23.51
|
600 | 26.81 | 26.81 | 23.51 | 0 | 0 | 0 | |
| 15/11/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 14/11/2024 |
23.51
|
200 | 26.90 | 26.90 | 23.51 | 0 | 0 | 0 | |
| 13/11/2024 |
23.42
|
600 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 12/11/2024 |
23.42
|
500 | 27.08 | 27.08 | 23.42 | 0 | 0 | 0 | |
| 11/11/2024 |
22.72
|
600 | 23.77 | 23.77 | 22.72 | 0 | 0 | 0 | |
| 08/11/2024 |
20.89
|
100 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
| 07/11/2024 |
23.51
|
300 | 23.68 | 23.68 | 23.51 | 0 | 0 | 0 | |
| 06/11/2024 |
23.51
|
600 | 23.42 | 23.51 | 23.42 | 0 | 0 | 0 | |
| 05/11/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 04/11/2024 |
23.33
|
500 | 23.25 | 23.33 | 23.25 | 0 | 0 | 0 | |
| 01/11/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 31/10/2024 |
23.33
|
300 | 20.89 | 23.33 | 20.89 | 0 | 0 | 0 | |
| 30/10/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 29/10/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 28/10/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 25/10/2024 |
23.25
|
1,500 | 23.25 | 23.25 | 23.16 | 0 | 0 | 0 | |
| 24/10/2024 |
22.64
|
1,200 | 23.25 | 23.25 | 22.64 | 0 | 0 | 0 | |
| 23/10/2024 |
23.42
|
500 | 20.89 | 23.42 | 20.89 | 0 | 0 | 0 | |
| 22/10/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 21/10/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 18/10/2024 |
23.42
|
1,100 | 21.85 | 23.42 | 21.85 | 0 | 0 | 0 | |
| 17/10/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 16/10/2024 |
23.42
|
800 | 23.25 | 26.55 | 23.25 | 0 | 0 | 0 | |
| 15/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 14/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 11/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 10/10/2024 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 09/10/2024 |
22.81
|
800 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 08/10/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 07/10/2024 |
19.85
|
200 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 04/10/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 03/10/2024 |
18.20
|
200 | 21.42 | 21.42 | 18.20 | 0 | 0 | 0 | |
| 02/10/2024 |
21.33
|
100 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 01/10/2024 |
21.94
|
300 | 20.02 | 21.94 | 20.02 | 0 | 0 | 0 | |
| 30/09/2024 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 27/09/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 26/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 25/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 24/09/2024 |
23.51
|
1 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 23/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 20/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 19/09/2024 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 18/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 17/09/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 16/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 13/09/2024 |
21.85
|
200 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 12/09/2024 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 11/09/2024 |
23.68
|
400 | 21.85 | 23.68 | 21.85 | 0 | 0 | 0 | |
| 10/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 09/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 06/09/2024 |
23.51
|
200 | 23.68 | 23.68 | 23.51 | 0 | 0 | 0 | |
| 05/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 04/09/2024 |
21.85
|
701 | 21.85 | 23.68 | 21.85 | 0 | 0 | 0 | |
| 30/08/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 29/08/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/08/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 27/08/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 26/08/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 23/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 22/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 21/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 20/08/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 19/08/2024 |
21.77
|
10,600 | 21.77 | 23.77 | 21.77 | 0 | 0 | 0 | |
| 16/08/2024 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 15/08/2024 |
22.72
|
600 | 22.72 | 23.07 | 22.72 | 0 | 0 | 0 | |
| 14/08/2024 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 13/08/2024 |
21.07
|
101 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 12/08/2024 |
20.98
|
200 | 22.64 | 22.64 | 20.98 | 0 | 0 | 0 | |
| 09/08/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 08/08/2024 |
23.07
|
14,700 | 22.64 | 23.07 | 22.20 | 0 | 0 | 0 | |
| 07/08/2024 |
23.85
|
12,300 | 21.07 | 23.85 | 21.07 | 0 | 0 | 0 | |
| 06/08/2024 |
20.89
|
200 | 23.77 | 23.77 | 20.89 | 0 | 0 | 0 | |
| 05/08/2024 |
22.64
|
13,200 | 22.20 | 23.07 | 22.20 | 0 | 0 | 0 | |
| 02/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 01/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 31/07/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 30/07/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |