| 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% | 94,700 | 0 | 0 |
15.90
16.50
16.20
|
|
2 tháng
(2026-04-13) |
0 | 0% | 162,500 | 500 | 0 |
15.90
16.80
16.20
|
|
3 tháng
(2026-03-16) |
0 | 0% | 267,000 | 2,800 | 0.1 |
15.80
16.80
16.20
|
|
6 tháng
(2025-12-15) |
0 | -0.02% | 677,900 | 6,400 | 0.2 |
15.80
17
16.20
|
|
12 tháng
(2025-06-17) |
-1.44 | -8.07% | 2,387,000 | -760,500 | -6.5 |
15.80
18.03
16.20
|
|
24 tháng
(2024-06-24) |
-6.99 | -29.88% | 3,633,810 | -856,500 | -9.1 |
15.80
23.57
16.20
|
|
36 tháng
(2023-06-28) |
-1.86 | -10.18% | 5,317,167 | -234,700 | 5.3 |
15.80
23.82
16.20
|
|
60 tháng
(2021-07-08) |
3.68 | 28.94% | 6,833,882 | 15,300 | 10.7 |
11.41
23.82
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
20.31
|
2,800 | 20.31 | 20.31 | 20.22 | 0 | 2,000 | -0.0 | |
| 29/10/2024 |
20.31
|
14,800 | 20.31 | 20.31 | 20.31 | 7,700 | 11,700 | -0.1 | |
| 28/10/2024 |
21.13
|
100 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
| 25/10/2024 |
20.68
|
3,800 | 21.13 | 21.13 | 20.13 | 2,200 | 3,500 | -0.0 | |
| 24/10/2024 |
19.95
|
900 | 20.31 | 20.31 | 19.95 | 0 | 0 | 0 | |
| 23/10/2024 |
21.13
|
101 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
| 22/10/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
| 21/10/2024 |
20.77
|
600 | 20.95 | 20.95 | 20.77 | 0 | 0 | 0 | |
| 18/10/2024 |
20.95
|
100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | |
| 17/10/2024 |
20.22
|
200 | 20.50 | 20.50 | 20.22 | 0 | 100 | -0.0 | |
| 16/10/2024 |
20.13
|
5,100 | 20.13 | 20.13 | 20.13 | 1,000 | 2,000 | -0.0 | |
| 15/10/2024 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 14/10/2024 |
20.31
|
3,600 | 20.31 | 20.31 | 20.13 | 1,900 | 2,600 | -0.0 | |
| 11/10/2024 |
20.31
|
4,200 | 20.31 | 20.59 | 20.13 | 2,100 | 500 | 0.0 | |
| 10/10/2024 |
20.50
|
1,800 | 22.57 | 22.57 | 20.50 | 100 | 0 | 0.0 | |
| 09/10/2024 |
19.86
|
18,800 | 20.50 | 20.50 | 19.86 | 2,000 | 1,000 | 0.0 | |
| 08/10/2024 |
20.50
|
200 | 21.04 | 21.04 | 20.50 | 100 | 0 | 0.0 | |
| 07/10/2024 |
20.31
|
3,300 | 20.68 | 20.68 | 20.31 | 1,000 | 100 | 0.0 | |
| 04/10/2024 |
20.68
|
3,500 | 20.68 | 20.68 | 20.68 | 400 | 1,800 | -0.0 | |
| 03/10/2024 |
20.68
|
8,400 | 20.77 | 20.77 | 20.59 | 800 | 6,000 | -0.1 | |
| 02/10/2024 |
20.68
|
10,500 | 20.77 | 20.95 | 20.68 | 500 | 4,000 | -0.1 | |
| 01/10/2024 |
20.77
|
15,000 | 20.95 | 20.95 | 20.77 | 2,000 | 0 | 0.0 | |
| 30/09/2024 |
20.95
|
0 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | |
| 27/09/2024 |
20.95
|
3,200 | 20.95 | 20.95 | 20.77 | 0 | 2,000 | -0.0 | |
| 26/09/2024 |
21.04
|
2,500 | 21.40 | 21.40 | 21.04 | 0 | 200 | -0.0 | |
| 25/09/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 24/09/2024 |
21.13
|
1,502 | 21.49 | 21.49 | 21.04 | 0 | 0 | 0 | |
| 23/09/2024 |
21.22
|
1,200 | 21.31 | 21.58 | 21.22 | 0 | 0 | 0 | |
| 20/09/2024 |
21.67
|
500 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 19/09/2024 |
21.58
|
502 | 21.58 | 21.58 | 21.58 | 0 | 500 | -0.0 | |
| 18/09/2024 |
21.58
|
1,500 | 21.49 | 21.58 | 21.22 | 0 | 0 | 0 | |
| 17/09/2024 |
21.22
|
3,400 | 21.49 | 21.49 | 21.22 | 0 | 0 | 0 | |
| 16/09/2024 |
21.58
|
4,402 | 24.74 | 24.74 | 21.49 | 100 | 1,300 | -0.0 | |
| 13/09/2024 |
21.49
|
7,501 | 24.65 | 24.65 | 21.49 | 100 | 6,900 | -0.2 | |
| 12/09/2024 |
21.40
|
11,500 | 21.85 | 21.85 | 21.40 | 0 | 9,400 | -0.2 | |
| 11/09/2024 |
21.40
|
2,300 | 21.49 | 21.49 | 21.40 | 0 | 0 | 0 | |
| 10/09/2024 |
23.57
|
103 | 23.57 | 23.57 | 23.57 | 100 | 100 | 0 | |
| 09/09/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 06/09/2024 |
21.49
|
6,800 | 21.49 | 21.49 | 21.49 | 0 | 700 | -0.0 | |
| 05/09/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 04/09/2024 |
21.58
|
500 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 30/08/2024 |
21.67
|
10,201 | 21.67 | 21.67 | 21.67 | 0 | 4,100 | -0.1 | |
| 29/08/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 28/08/2024 |
21.67
|
200 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 27/08/2024 |
21.67
|
500 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 26/08/2024 |
21.85
|
7,000 | 21.67 | 21.85 | 21.49 | 4,000 | 0 | 0.1 | |
| 23/08/2024 |
21.67
|
24,401 | 21.67 | 21.67 | 21.67 | 11,000 | 0 | 0.3 | |
| 22/08/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 21/08/2024 |
21.67
|
1,900 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 20/08/2024 |
21.67
|
2,600 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 19/08/2024 |
21.67
|
300 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 16/08/2024 |
21.67
|
5,400 | 21.67 | 21.67 | 21.49 | 0 | 0 | 0 | |
| 15/08/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 14/08/2024 |
21.67
|
9,600 | 21.85 | 21.85 | 21.67 | 0 | 0 | 0 | |
| 13/08/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 12/08/2024 |
22.57
|
1,100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 09/08/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 08/08/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 07/08/2024 |
23.11
|
397 | 23.20 | 23.20 | 23.11 | 0 | 0 | 0 | |
| 06/08/2024 |
22.30
|
1,400 | 22.21 | 22.30 | 22.21 | 0 | 0 | 0 | |
| 05/08/2024 |
22.30
|
800 | 22.57 | 22.57 | 22.30 | 0 | 0 | 0 | |
| 02/08/2024 |
23.38
|
2,100 | 22.66 | 23.38 | 22.12 | 0 | 0 | 0 | |
| 01/08/2024 |
23.57
|
200 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 31/07/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 30/07/2024 |
23.48
|
329 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 29/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 26/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 25/07/2024 |
23.20
|
902 | 23.29 | 23.29 | 23.20 | 0 | 0 | 0 | |
| 24/07/2024 |
23.38
|
100 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 22/07/2024 |
23.47
|
829 | 23.30 | 23.47 | 23.30 | 0 | 0 | 0 | |
| 19/07/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 18/07/2024 |
23.30
|
2,900 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 17/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 16/07/2024 |
23.47
|
1,103 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 15/07/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 12/07/2024 |
22.87
|
1,400 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 11/07/2024 |
22.61
|
4,600 | 22.87 | 22.87 | 22.61 | 0 | 0 | 0 | |
| 10/07/2024 |
22.78
|
400 | 22.61 | 22.78 | 22.61 | 0 | 0 | 0 | |
| 09/07/2024 |
22.52
|
1,700 | 22.61 | 22.61 | 22.52 | 0 | 0 | 0 | |
| 08/07/2024 |
22.78
|
5,193 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 05/07/2024 |
22.78
|
3,485 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 04/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 03/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 02/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 01/07/2024 |
22.78
|
24,000 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 28/06/2024 |
22.95
|
201 | 23.04 | 23.04 | 22.95 | 0 | 0 | 0 | |
| 27/06/2024 |
22.78
|
6,100 | 23.30 | 23.39 | 22.78 | 0 | 5,000 | -0.1 | |
| 26/06/2024 |
23.13
|
1,000 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 25/06/2024 |
22.95
|
1,500 | 23.39 | 23.39 | 22.95 | 0 | 1,000 | -0.0 | |
| 24/06/2024 |
23.39
|
1,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 21/06/2024 |
23.13
|
2,100 | 23.21 | 23.21 | 23.13 | 0 | 0 | 0 | |
| 20/06/2024 |
23.21
|
2,000 | 23.13 | 23.21 | 23.13 | 0 | 0 | 0 | |
| 19/06/2024 |
23.04
|
11,300 | 23.65 | 23.65 | 22.87 | 0 | 0 | 0 | |
| 18/06/2024 |
22.69
|
4,000 | 22.78 | 22.78 | 22.69 | 0 | 0 | 0 | |
| 17/06/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 14/06/2024 |
23.30
|
4,122 | 23.04 | 23.30 | 23.04 | 0 | 0 | 0 | |
| 13/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 12/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 11/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |