| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0 | 0% | 100 | 0 | 0 |
30.10
30.10
30.10
|
|
2 tháng
(2026-03-02) |
0 | 0% | 100 | 0 | 0 |
30.10
30.10
30.10
|
|
3 tháng
(2026-01-30) |
2.60 | 9.45% | 10,100 | 0 | 0 |
24.40
30.10
30.10
|
|
6 tháng
(2025-11-03) |
3.60 | 13.58% | 387,600 | 0 | 0 |
24.40
30.10
30.10
|
|
12 tháng
(2025-05-05) |
5.38 | 21.75% | 492,100 | -4,000 | -0.1 |
20
30.10
30.10
|
|
24 tháng
(2024-05-10) |
9 | 42.64% | 1,156,080 | -4,200 | -0.1 |
19.25
30.10
30.10
|
|
36 tháng
(2023-05-16) |
11.43 | 61.23% | 1,799,143 | -305,500 | -6.2 |
16.16
30.10
30.10
|
|
60 tháng
(2021-05-26) |
13.31 | 79.26% | 2,503,950 | -132,000 | 3.4 |
16.16
35.32
30.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
21.15
|
100 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 18/09/2024 |
23.31
|
10,600 | 22.56 | 23.31 | 21.62 | 0 | 0 | 0 | |
| 17/09/2024 |
22.28
|
300 | 19.83 | 22.28 | 19.83 | 0 | 0 | 0 | |
| 16/09/2024 |
22.18
|
700 | 21.24 | 22.65 | 21.24 | 0 | 0 | 0 | |
| 13/09/2024 |
22.09
|
2,227 | 22.09 | 23.97 | 21.62 | 0 | 0 | 0 | |
| 12/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 11/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 10/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 09/09/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 06/09/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 05/09/2024 |
24.16
|
627 | 23.50 | 24.16 | 23.50 | 0 | 0 | 0 | |
| 04/09/2024 |
24.25
|
101 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 30/08/2024 |
24.82
|
8,200 | 22.65 | 24.82 | 22.18 | 0 | 0 | 0 | |
| 29/08/2024 |
22.65
|
101 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
| 28/08/2024 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
| 27/08/2024 |
23.97
|
2,900 | 24.82 | 24.82 | 23.97 | 0 | 0 | 0 | |
| 26/08/2024 |
23.50
|
3,500 | 24.44 | 24.44 | 22.09 | 0 | 0 | 0 | |
| 23/08/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 22/08/2024 |
24.44
|
1,100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 21/08/2024 |
23.50
|
801 | 24.72 | 24.72 | 23.50 | 0 | 0 | 0 | |
| 20/08/2024 |
23.50
|
3,406 | 24.82 | 24.82 | 23.50 | 0 | 0 | 0 | |
| 19/08/2024 |
23.97
|
940 | 23.97 | 23.97 | 23.50 | 0 | 0 | 0 | |
| 16/08/2024 |
23.97
|
201 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 15/08/2024 |
22.56
|
5,906 | 23.03 | 23.03 | 22.56 | 0 | 0 | 0 | |
| 14/08/2024 |
25.85
|
147 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 13/08/2024 |
22.65
|
7,103 | 23.88 | 23.88 | 22.65 | 0 | 0 | 0 | |
| 12/08/2024 |
23.88
|
206 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 09/08/2024 |
22.75
|
4,608 | 23.97 | 23.97 | 22.75 | 0 | 0 | 0 | |
| 08/08/2024 |
23.88
|
341 | 23.97 | 23.97 | 23.88 | 0 | 0 | 0 | |
| 07/08/2024 |
23.97
|
5,003 | 22.56 | 23.97 | 22.56 | 0 | 0 | 0 | |
| 06/08/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 05/08/2024 |
22.56
|
1,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 02/08/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 01/08/2024 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 31/07/2024 |
22.00
|
8,144 | 22.56 | 22.56 | 22.00 | 0 | 0 | 0 | |
| 30/07/2024 |
22.56
|
2,100 | 22.47 | 22.56 | 22.47 | 0 | 0 | 0 | |
| 29/07/2024 |
22.09
|
5,900 | 22.00 | 22.09 | 22.00 | 0 | 0 | 0 | |
| 26/07/2024 |
22.09
|
13,200 | 22.00 | 22.09 | 22.00 | 0 | 0 | 0 | |
| 25/07/2024 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
| 24/07/2024 |
22.28
|
3,900 | 22.37 | 22.37 | 21.81 | 0 | 0 | 0 | |
| 23/07/2024 |
22.47
|
5,500 | 22.56 | 22.56 | 21.62 | 0 | 0 | 0 | |
| 22/07/2024 |
23.78
|
2,400 | 22.56 | 23.78 | 22.56 | 0 | 0 | 0 | |
| 19/07/2024 |
22.56
|
600 | 21.53 | 22.56 | 21.53 | 0 | 0 | 0 | |
| 18/07/2024 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 17/07/2024 |
21.62
|
1,100 | 23.97 | 23.97 | 21.62 | 0 | 0 | 0 | |
| 16/07/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 15/07/2024 |
22.56
|
1,200 | 23.03 | 23.03 | 21.90 | 0 | 0 | 0 | |
| 12/07/2024 |
22.37
|
5,303 | 22.37 | 22.47 | 22.28 | 0 | 0 | 0 | |
| 11/07/2024 |
24.72
|
1 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 10/07/2024 |
24.72
|
200 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 09/07/2024 |
24.72
|
10,700 | 22.28 | 24.72 | 21.62 | 0 | 0 | 0 | |
| 08/07/2024 |
25.57
|
800 | 25.57 | 25.57 | 22.28 | 0 | 0 | 0 | |
| 05/07/2024 |
25.57
|
200 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 04/07/2024 |
23.41
|
504 | 24.91 | 24.91 | 23.41 | 0 | 0 | 0 | |
| 03/07/2024 |
22.28
|
5,401 | 24.44 | 24.44 | 22.28 | 0 | 0 | 0 | |
| 02/07/2024 |
22.18
|
10,500 | 22.47 | 22.47 | 22.09 | 0 | 0 | 0 | |
| 01/07/2024 |
22.09
|
50 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 28/06/2024 |
22.09
|
23,600 | 23.41 | 23.41 | 22.09 | 0 | 0 | 0 | |
| 27/06/2024 |
22.65
|
22,900 | 22.00 | 23.22 | 21.81 | 0 | 0 | 0 | |
| 26/06/2024 |
21.62
|
5,400 | 22.00 | 22.00 | 21.62 | 0 | 0 | 0 | |
| 25/06/2024 |
22.09
|
5,900 | 22.09 | 22.28 | 22.09 | 0 | 0 | 0 | |
| 24/06/2024 |
22.09
|
3,700 | 23.22 | 23.22 | 22.09 | 0 | 0 | 0 | |
| 21/06/2024 |
22.18
|
5,600 | 20.30 | 22.18 | 20.30 | 0 | 0 | 0 | |
| 20/06/2024 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 19/06/2024 |
22.56
|
9,900 | 22.18 | 22.84 | 22.18 | 0 | 0 | 0 | |
| 18/06/2024 |
22.75
|
10,100 | 20.68 | 22.75 | 20.68 | 0 | 0 | 0 | |
| 17/06/2024 |
22.94
|
1,600 | 23.03 | 23.03 | 22.94 | 0 | 0 | 0 | |
| 14/06/2024 |
23.03
|
8,900 | 22.84 | 23.03 | 22.84 | 0 | 0 | 0 | |
| 13/06/2024 |
21.71
|
1,600 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 12/06/2024 |
21.81
|
4,600 | 21.24 | 21.81 | 20.40 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/06/2024 |
23.59
|
2,200 | 19.65 | 23.59 | 19.65 | 0 | 0 | 0 | |
| 10/06/2024 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
| 07/06/2024 |
22.43
|
400 | 19.69 | 22.51 | 19.69 | 0 | 0 | 0 | |
| 06/06/2024 |
21.45
|
0 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 05/06/2024 |
21.45
|
2,000 | 21.45 | 21.45 | 21.45 | 0 | 0 | 0 | |
| 04/06/2024 |
22.16
|
300 | 20.84 | 22.16 | 20.84 | 0 | 0 | 0 | |
| 03/06/2024 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 31/05/2024 |
22.25
|
100 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 30/05/2024 |
21.63
|
200 | 22.78 | 22.78 | 21.63 | 0 | 0 | 0 | |
| 29/05/2024 |
22.25
|
300 | 20.40 | 22.25 | 20.40 | 0 | 0 | 0 | |
| 28/05/2024 |
21.63
|
200 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 27/05/2024 |
22.51
|
200 | 22.51 | 22.51 | 22.51 | 0 | 0 | 0 | |
| 24/05/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 23/05/2024 |
19.25
|
400 | 22.51 | 22.51 | 19.25 | 0 | 0 | 0 | |
| 22/05/2024 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 21/05/2024 |
21.28
|
3,100 | 19.34 | 21.63 | 19.34 | 0 | 0 | 0 | |
| 20/05/2024 |
21.19
|
300 | 19.25 | 21.19 | 19.25 | 0 | 0 | 0 | |
| 17/05/2024 |
21.19
|
200 | 19.07 | 21.19 | 19.07 | 0 | 0 | 0 | |
| 16/05/2024 |
20.40
|
200 | 20.57 | 20.57 | 20.40 | 0 | 0 | 0 | |
| 15/05/2024 |
20.66
|
200 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 14/05/2024 |
19.95
|
100 | 19.95 | 19.95 | 19.95 | 0 | 0 | 0 | |
| 13/05/2024 |
21.10
|
200 | 18.98 | 21.10 | 18.98 | 0 | 0 | 0 | |
| 10/05/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 09/05/2024 |
20.31
|
200 | 20.40 | 20.40 | 20.31 | 0 | 0 | 0 | |
| 08/05/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 07/05/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 06/05/2024 |
21.19
|
100 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 03/05/2024 |
21.01
|
100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 02/05/2024 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
| 26/04/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |