| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.92% | 2,000 | 0 | 0 |
25.50
27
25.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -3.41% | 3,200 | 0 | 0 |
25
27
25.50
|
|
3 tháng
(2026-03-16) |
2.56 | 11.15% | 20,400 | 500 | 0 |
22.94
32.50
25.50
|
|
6 tháng
(2025-12-15) |
-8.43 | -24.85% | 48,700 | 2,500 | 0.1 |
22.94
33.93
25.50
|
|
12 tháng
(2025-06-17) |
-7.19 | -22% | 131,700 | 5,300 | 0.1 |
22.94
36.32
25.50
|
|
24 tháng
(2024-06-24) |
7.10 | 38.61% | 446,316 | 23,800 | 0.5 |
18.14
49.77
25.50
|
|
36 tháng
(2023-06-28) |
10.22 | 66.89% | 1,063,723 | 33,000 | 0.8 |
14.85
49.77
25.50
|
|
60 tháng
(2021-07-08) |
12.10 | 90.23% | 1,656,931 | 32,000 | 0.7 |
9.72
49.77
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
24.74
|
1,600 | 24.92 | 24.92 | 24.74 | 0 | 0 | 0 | |
| 29/10/2024 |
23.87
|
3,200 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 28/10/2024 |
23.78
|
2,523 | 23.78 | 24.48 | 23.78 | 0 | 0 | 0 | |
| 25/10/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 24/10/2024 |
23.69
|
916 | 24.48 | 24.48 | 23.61 | 0 | 0 | 0 | |
| 23/10/2024 |
24.04
|
3,620 | 23.69 | 24.31 | 23.61 | 0 | 0 | 0 | |
| 22/10/2024 |
24.31
|
4,120 | 24.48 | 24.92 | 24.31 | 900 | 0 | 0.0 | |
| 21/10/2024 |
24.48
|
1,513 | 26.14 | 26.14 | 24.48 | 0 | 0 | 0 | |
| 18/10/2024 |
26.93
|
113 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 17/10/2024 |
23.61
|
1,300 | 23.43 | 23.61 | 23.43 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
23.52
|
1,800 | 23.52 | 23.52 | 22.82 | 1,600 | 0 | 0.0 | |
| 15/10/2024 |
24.22
|
203 | 22.73 | 24.22 | 22.73 | 0 | 0 | 0 | |
| 14/10/2024 |
22.73
|
1,300 | 22.73 | 22.73 | 21.86 | 1,100 | 0 | 0.0 | |
| 11/10/2024 |
22.73
|
102 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
| 10/10/2024 |
22.73
|
1,900 | 23.17 | 23.17 | 22.73 | 1,000 | 0 | 0.0 | |
| 09/10/2024 |
21.86
|
525 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 08/10/2024 |
22.65
|
400 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
| 07/10/2024 |
19.32
|
2,583 | 22.03 | 22.12 | 19.32 | 0 | 100 | -0.0 | |
| 04/10/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 03/10/2024 |
22.30
|
1,533 | 22.03 | 22.30 | 21.95 | 0 | 0 | 0 | |
| 02/10/2024 |
25.36
|
339 | 26.58 | 26.58 | 25.36 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
23.17
|
151 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 30/09/2024 |
24.22
|
1,375 | 24.30 | 24.30 | 20.67 | 300 | 0 | 0.0 | |
| 27/09/2024 |
24.47
|
21 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 26/09/2024 |
24.47
|
600 | 23.63 | 24.47 | 23.63 | 0 | 0 | 0 | |
| 25/09/2024 |
27.59
|
11 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 24/09/2024 |
27.59
|
101 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 23/09/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 20/09/2024 |
24.13
|
1,501 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 19/09/2024 |
24.13
|
3 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 18/09/2024 |
24.13
|
104 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 17/09/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 16/09/2024 |
24.13
|
205 | 24.05 | 24.13 | 24.05 | 0 | 0 | 0 | |
| 13/09/2024 |
24.05
|
130 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 12/09/2024 |
23.97
|
101 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 11/09/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 10/09/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 09/09/2024 |
25.15
|
201 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 06/09/2024 |
25.15
|
313 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 05/09/2024 |
29.54
|
104 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 04/09/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 30/08/2024 |
25.74
|
300 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 29/08/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 28/08/2024 |
23.80
|
47 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 27/08/2024 |
23.80
|
112 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 26/08/2024 |
20.76
|
102 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
| 23/08/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 22/08/2024 |
23.97
|
1 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 21/08/2024 |
23.97
|
110 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 20/08/2024 |
24.05
|
1,102 | 23.54 | 24.05 | 23.54 | 0 | 0 | 0 | |
| 19/08/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 16/08/2024 |
22.87
|
119 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 15/08/2024 |
23.21
|
310 | 22.95 | 23.21 | 22.95 | 0 | 0 | 0 | |
| 14/08/2024 |
22.87
|
300 | 23.04 | 23.04 | 22.87 | 0 | 0 | 0 | |
| 13/08/2024 |
22.78
|
10 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 12/08/2024 |
22.78
|
1 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 09/08/2024 |
22.78
|
1,102 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 08/08/2024 |
22.87
|
2,713 | 22.78 | 22.87 | 22.78 | 0 | 0 | 0 | |
| 07/08/2024 |
24.05
|
3,001 | 24.05 | 24.05 | 24.05 | 1,000 | 0 | 0.0 | |
| 06/08/2024 |
24.05
|
2,855 | 24.05 | 24.05 | 23.88 | 0 | 0 | 0 | |
| 05/08/2024 |
24.05
|
205 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 02/08/2024 |
23.21
|
906 | 24.64 | 24.64 | 23.21 | 800 | 0 | 0.0 | |
| 01/08/2024 |
22.78
|
2,760 | 23.29 | 23.29 | 22.78 | 400 | 0 | 0.0 | |
| 31/07/2024 |
22.95
|
2,857 | 22.02 | 22.95 | 21.10 | 0 | 0 | 0 | |
| 30/07/2024 |
22.02
|
1,531 | 22.02 | 22.02 | 21.77 | 200 | 0 | 0.0 | |
| 29/07/2024 |
23.21
|
11,100 | 21.43 | 23.21 | 21.43 | 0 | 0 | 0 | |
| 26/07/2024 |
20.84
|
2,658 | 20.76 | 21.10 | 20.76 | 0 | 0 | 0 | |
| 25/07/2024 |
20.67
|
2,710 | 20.59 | 21.01 | 20.42 | 600 | 0 | 0.0 | |
| 24/07/2024 |
19.92
|
3,058 | 20.25 | 20.76 | 19.92 | 0 | 0 | 0 | |
| 23/07/2024 |
19.83
|
900 | 19.83 | 19.83 | 19.41 | 0 | 0 | 0 | |
| 22/07/2024 |
19.83
|
2,913 | 19.83 | 20.00 | 19.83 | 0 | 0 | 0 | |
| 19/07/2024 |
20.00
|
5,500 | 18.57 | 20.00 | 18.57 | 0 | 0 | 0 | |
| 18/07/2024 |
18.57
|
3,200 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 17/07/2024 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 16/07/2024 |
18.99
|
202 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 15/07/2024 |
18.99
|
5,000 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 12/07/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/07/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 10/07/2024 |
19.58
|
1,440 | 19.66 | 19.66 | 19.49 | 0 | 0 | 0 | |
| 09/07/2024 |
18.99
|
1,400 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 08/07/2024 |
18.99
|
4,200 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 05/07/2024 |
18.99
|
2,100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 04/07/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 03/07/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 02/07/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 01/07/2024 |
18.99
|
300 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 28/06/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
| 27/06/2024 |
19.24
|
8,500 | 18.57 | 19.24 | 18.40 | 7,000 | 500 | 0.1 | |
| 26/06/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 25/06/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 24/06/2024 |
18.40
|
6,401 | 17.72 | 18.48 | 17.72 | 500 | 0 | 0.0 | |
| 21/06/2024 |
18.99
|
121 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 20/06/2024 |
18.99
|
901 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 19/06/2024 |
19.07
|
3,201 | 18.99 | 19.07 | 18.90 | 0 | 0 | 0 | |
| 18/06/2024 |
17.81
|
3,001 | 18.99 | 18.99 | 17.81 | 0 | 0 | 0 | |
| 17/06/2024 |
18.99
|
8,822 | 18.65 | 18.99 | 18.65 | 0 | 0 | 0 | |
| 14/06/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 13/06/2024 |
18.23
|
100 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 12/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |