| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.60 | -6.25% | 39,300 | 0 | 0 |
36.60
44.90
39
|
|
2 tháng
(2026-04-20) |
8.80 | 29.14% | 165,100 | 0 | 0 |
30.20
44.90
39
|
|
3 tháng
(2026-03-19) |
1.70 | 4.56% | 186,900 | 0 | 0 |
30.20
49.60
39
|
|
6 tháng
(2025-12-19) |
8.35 | 27.24% | 371,900 | 0 | 0 |
30.20
49.60
39
|
|
12 tháng
(2025-06-23) |
13.81 | 54.84% | 426,400 | 0 | 0 |
24.50
49.60
39
|
|
24 tháng
(2024-06-27) |
18.92 | 94.24% | 494,054 | 0 | 0 |
18.85
49.60
39
|
|
36 tháng
(2023-07-03) |
19.72 | 102.25% | 833,080 | -216,000 | -4.5 |
16.16
49.60
39
|
|
60 tháng
(2021-07-13) |
22.78 | 140.48% | 2,747,722 | -216,000 | -4.5 |
11.42
49.60
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 01/11/2024 |
20.81
|
3 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 31/10/2024 |
20.81
|
2,600 | 22.30 | 22.40 | 20.81 | 0 | 0 | 0 | |
| 30/10/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 29/10/2024 |
20.53
|
3,000 | 18.85 | 20.53 | 18.85 | 0 | 0 | 0 | |
| 28/10/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 25/10/2024 |
18.85
|
200 | 22.96 | 22.96 | 18.85 | 0 | 0 | 0 | |
| 24/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 23/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 22/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 21/10/2024 |
20.90
|
1 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 18/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 17/10/2024 |
20.90
|
2 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 16/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 15/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 14/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 11/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 10/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 09/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 08/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 07/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 04/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 03/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 02/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 01/10/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 30/09/2024 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 27/09/2024 |
22.96
|
2,000 | 28.00 | 28.00 | 22.96 | 0 | 0 | 0 | |
| 26/09/2024 |
25.48
|
2,060 | 25.48 | 25.48 | 23.33 | 0 | 0 | 0 | |
| 25/09/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 23/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 20/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 18/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 17/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 16/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 13/09/2024 |
21.18
|
1 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 12/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 11/09/2024 |
21.18
|
1,360 | 25.79 | 25.79 | 21.18 | 0 | 0 | 0 | |
| 10/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 06/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 05/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 04/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 30/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 29/08/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 28/08/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 27/08/2024 |
21.37
|
200 | 25.79 | 25.79 | 21.37 | 0 | 0 | 0 | |
| 26/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 23/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 22/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/08/2024 |
23.49
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/08/2024 |
23.49
|
160 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/08/2024 |
21.37
|
101 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 16/08/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 15/08/2024 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 14/08/2024 |
20.17
|
200 | 24.13 | 24.13 | 20.17 | 0 | 0 | 0 | |
| 13/08/2024 |
22.01
|
611 | 26.43 | 26.43 | 22.01 | 0 | 0 | 0 | |
| 12/08/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 09/08/2024 |
24.04
|
400 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 08/08/2024 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 07/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 06/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 01/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 31/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 30/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 29/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 26/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 25/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 24/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 23/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 22/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 19/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 18/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 17/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 16/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 15/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 12/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 11/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 10/07/2024 |
20.08
|
51 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 09/07/2024 |
20.08
|
4 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 08/07/2024 |
20.08
|
3 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 04/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 03/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 01/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 27/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 26/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 25/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 24/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 21/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 20/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 19/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 18/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 17/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 14/06/2024 |
20.08
|
13 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |