| 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 | 0% | 4,200 | -3,900 | 0 |
28.10
30.10
28.10
|
|
2 tháng
(2026-04-13) |
0 | 0% | 4,300 | -3,900 | 0 |
28.10
30.10
28.10
|
|
3 tháng
(2026-03-16) |
0 | 0% | 4,300 | -3,900 | 0 |
28.10
30.10
28.10
|
|
6 tháng
(2025-12-15) |
3.10 | 11.48% | 139,100 | -3,900 | 0 |
24.40
30.10
28.10
|
|
12 tháng
(2025-06-17) |
6.10 | 25.42% | 487,300 | -7,900 | -0.1 |
20
30.10
28.10
|
|
24 tháng
(2024-06-24) |
8.01 | 36.26% | 1,106,980 | -8,100 | -0.1 |
20
30.10
28.10
|
|
36 tháng
(2023-06-28) |
12.62 | 72.18% | 1,650,643 | -214,400 | -4.1 |
16.16
30.10
28.10
|
|
60 tháng
(2021-07-08) |
12.19 | 68.11% | 2,440,150 | -165,200 | 2.3 |
16.16
35.32
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
22.09
|
1,100 | 23.22 | 23.22 | 21.24 | 0 | 0 | 0 | |
| 29/10/2024 |
22.18
|
1,500 | 22.09 | 22.18 | 22.09 | 0 | 0 | 0 | |
| 28/10/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 25/10/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 24/10/2024 |
23.50
|
400 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 23/10/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 22/10/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 21/10/2024 |
23.97
|
105 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 18/10/2024 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 17/10/2024 |
23.69
|
2,200 | 22.18 | 23.97 | 22.18 | 0 | 0 | 0 | |
| 16/10/2024 |
23.69
|
1,300 | 24.35 | 24.35 | 22.28 | 0 | 0 | 0 | |
| 15/10/2024 |
23.97
|
600 | 22.28 | 23.97 | 22.28 | 0 | 0 | 0 | |
| 14/10/2024 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 11/10/2024 |
22.37
|
2,400 | 22.28 | 22.37 | 22.28 | 0 | 0 | 0 | |
| 10/10/2024 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 09/10/2024 |
22.18
|
100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 08/10/2024 |
22.18
|
5,200 | 23.97 | 23.97 | 22.18 | 0 | 0 | 0 | |
| 07/10/2024 |
23.69
|
2,100 | 24.25 | 24.25 | 23.03 | 0 | 0 | 0 | |
| 04/10/2024 |
23.88
|
300 | 24.16 | 24.16 | 23.03 | 0 | 0 | 0 | |
| 03/10/2024 |
23.41
|
400 | 24.06 | 24.06 | 23.03 | 0 | 0 | 0 | |
| 02/10/2024 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 01/10/2024 |
23.41
|
3,700 | 23.97 | 23.97 | 23.41 | 0 | 0 | 0 | |
| 30/09/2024 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 27/09/2024 |
23.97
|
204 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 26/09/2024 |
21.62
|
0 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
| 25/09/2024 |
21.62
|
100 | 21.62 | 21.62 | 21.62 | 0 | 0 | 0 | |
| 24/09/2024 |
22.18
|
300 | 21.24 | 23.78 | 21.24 | 0 | 0 | 0 | |
| 23/09/2024 |
21.24
|
200 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 20/09/2024 |
21.15
|
0 | 21.15 | 21.15 | 21.15 | 0 | 0 | 0 | |
| 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 | |