| 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) |
-0.70 | -2.80% | 1,800 | 0 | 0 |
24.30
25
24.30
|
|
2 tháng
(2026-04-20) |
-1.20 | -4.71% | 15,500 | 0 | 0 |
22
25.50
24.30
|
|
3 tháng
(2026-03-19) |
-2.20 | -8.30% | 17,400 | 0 | 0 |
22
26.50
24.30
|
|
6 tháng
(2025-12-19) |
-2.20 | -8.30% | 25,600 | 0 | 0 |
22
27
24.30
|
|
12 tháng
(2025-06-23) |
1.14 | 4.93% | 84,100 | -100 | -0.0 |
22
27.88
24.30
|
|
24 tháng
(2024-06-27) |
-0.20 | -0.83% | 176,053 | 0 | 0 |
20.32
28.83
24.30
|
|
36 tháng
(2023-07-03) |
-1.13 | -4.46% | 753,558 | -2,900 | -0.1 |
20.32
34.70
24.30
|
|
60 tháng
(2021-07-13) |
-3.93 | -13.92% | 1,266,034 | -5,300 | -0.1 |
20.32
34.70
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 01/11/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 31/10/2024 |
27.41
|
101 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 30/10/2024 |
24.20
|
3,300 | 24.48 | 26.28 | 24.20 | 0 | 0 | 0 | |
| 29/10/2024 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 28/10/2024 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 25/10/2024 |
27.32
|
50 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 24/10/2024 |
27.32
|
538 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 23/10/2024 |
27.41
|
150 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 22/10/2024 |
25.05
|
400 | 27.41 | 27.41 | 25.05 | 100 | 0 | 0.0 | |
| 21/10/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/10/2024 |
25.52
|
2,600 | 26.28 | 26.28 | 25.52 | 0 | 0 | 0 | |
| 18/10/2024 |
24.86
|
2,000 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 17/10/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 16/10/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 15/10/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/10/2024 |
24.14
|
1,500 | 27.72 | 27.72 | 24.14 | 0 | 0 | 0 | |
| 11/10/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 10/10/2024 |
26.38
|
100 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 09/10/2024 |
24.50
|
700 | 25.93 | 25.93 | 24.14 | 0 | 0 | 0 | |
| 08/10/2024 |
25.93
|
120 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 07/10/2024 |
24.14
|
400 | 24.06 | 24.14 | 24.06 | 0 | 0 | 0 | |
| 04/10/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 03/10/2024 |
23.25
|
400 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 02/10/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 01/10/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 30/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 27/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 26/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 25/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 24/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 23/09/2024 |
25.93
|
101 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 20/09/2024 |
23.70
|
307 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 19/09/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 18/09/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 17/09/2024 |
24.14
|
300 | 23.61 | 24.14 | 23.61 | 0 | 0 | 0 | |
| 16/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 13/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 12/09/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 11/09/2024 |
26.38
|
100 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 10/09/2024 |
24.50
|
1,000 | 25.93 | 25.93 | 24.41 | 0 | 0 | 0 | |
| 09/09/2024 |
24.41
|
3,100 | 23.52 | 24.41 | 23.52 | 0 | 0 | 0 | |
| 06/09/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 05/09/2024 |
23.52
|
400 | 24.14 | 24.14 | 23.52 | 0 | 0 | 0 | |
| 04/09/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 30/08/2024 |
24.14
|
600 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 29/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 28/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 27/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 26/08/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 23/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 22/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 21/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 20/08/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 19/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 16/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 15/08/2024 |
24.14
|
1,500 | 23.43 | 24.14 | 23.25 | 0 | 0 | 0 | |
| 14/08/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 13/08/2024 |
24.06
|
700 | 27.27 | 27.27 | 24.06 | 0 | 0 | 0 | |
| 12/08/2024 |
24.06
|
300 | 26.83 | 26.83 | 24.06 | 0 | 0 | 0 | |
| 09/08/2024 |
24.06
|
200 | 25.22 | 25.22 | 24.06 | 0 | 0 | 0 | |
| 08/08/2024 |
24.06
|
1,300 | 24.23 | 24.23 | 24.06 | 0 | 0 | 0 | |
| 07/08/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 06/08/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 05/08/2024 |
23.70
|
601 | 24.95 | 24.95 | 23.70 | 0 | 0 | 0 | |
| 02/08/2024 |
24.06
|
400 | 23.70 | 24.06 | 23.70 | 0 | 0 | 0 | |
| 01/08/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 31/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 30/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 29/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 26/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 25/07/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 24/07/2024 |
23.97
|
300 | 26.83 | 26.83 | 23.25 | 0 | 0 | 0 | |
| 23/07/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 22/07/2024 |
23.70
|
202 | 26.38 | 26.38 | 23.70 | 0 | 0 | 0 | |
| 19/07/2024 |
24.14
|
300 | 25.04 | 25.04 | 23.61 | 0 | 0 | 0 | |
| 18/07/2024 |
23.34
|
300 | 25.93 | 25.93 | 23.34 | 0 | 0 | 0 | |
| 17/07/2024 |
23.79
|
1,000 | 26.83 | 26.83 | 23.79 | 0 | 0 | 0 | |
| 16/07/2024 |
24.50
|
3,200 | 27.27 | 27.27 | 24.06 | 0 | 0 | 0 | |
| 15/07/2024 |
24.41
|
230 | 26.83 | 26.83 | 24.41 | 0 | 0 | 0 | |
| 12/07/2024 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 11/07/2024 |
24.41
|
400 | 25.93 | 25.93 | 24.32 | 0 | 0 | 0 | |
| 10/07/2024 |
23.79
|
1,200 | 24.41 | 24.41 | 23.79 | 0 | 0 | 0 | |
| 09/07/2024 |
24.50
|
313 | 26.83 | 26.83 | 24.50 | 0 | 0 | 0 | |
| 08/07/2024 |
24.50
|
800 | 27.27 | 27.27 | 24.14 | 0 | 0 | 0 | |
| 05/07/2024 |
24.50
|
400 | 26.38 | 26.38 | 24.50 | 0 | 0 | 0 | |
| 04/07/2024 |
24.50
|
106 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 03/07/2024 |
26.83
|
200 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 02/07/2024 |
25.93
|
300 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 01/07/2024 |
23.97
|
209 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 28/06/2024 |
24.14
|
3,718 | 26.83 | 26.83 | 24.14 | 0 | 0 | 0 | |
| 27/06/2024 |
24.50
|
500 | 26.83 | 26.83 | 24.14 | 0 | 0 | 0 | |
| 26/06/2024 |
24.50
|
1,000 | 26.83 | 26.83 | 24.50 | 0 | 0 | 0 | |
| 25/06/2024 |
26.83
|
300 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 24/06/2024 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 21/06/2024 |
25.04
|
6,632 | 29.51 | 29.51 | 23.25 | 0 | 0 | 0 | |
| 20/06/2024 |
24.95
|
600 | 29.51 | 29.51 | 24.95 | 0 | 0 | 0 | |
| 19/06/2024 |
27.27
|
500 | 26.83 | 27.27 | 26.83 | 0 | 0 | 0 | |
| 18/06/2024 |
25.40
|
5,000 | 28.62 | 28.62 | 24.50 | 0 | 0 | 0 | |
| 17/06/2024 |
24.50
|
600 | 26.83 | 26.83 | 24.50 | 0 | 0 | 0 | |
| 14/06/2024 |
27.72
|
500 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |