| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -5.35% | 3,000 | 0 | 0 |
23
24.30
23
|
|
2 tháng
(2026-06-01) |
-2 | -8% | 4,400 | 0 | 0 |
23
25
23
|
|
3 tháng
(2026-05-04) |
-2.50 | -9.80% | 18,200 | 0 | 0 |
22
25.50
23
|
|
6 tháng
(2026-02-02) |
-3.50 | -13.21% | 22,500 | 0 | 0 |
22
26.50
23
|
|
12 tháng
(2025-08-05) |
-1.39 | -5.69% | 74,600 | -100 | -0.0 |
22
27.88
23
|
|
24 tháng
(2024-08-12) |
-1.06 | -4.39% | 162,574 | 0 | 0 |
20.32
28.83
23
|
|
36 tháng
(2023-08-16) |
-3.26 | -12.40% | 726,034 | -2,900 | -0.1 |
20.32
34.70
23
|
|
60 tháng
(2021-08-26) |
-5.59 | -19.55% | 1,261,534 | -5,300 | -0.1 |
20.32
34.70
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 17/12/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 16/12/2024 |
25.43
|
300 | 25.33 | 25.43 | 25.33 | 0 | 0 | 0 | |
| 13/12/2024 |
24.58
|
400 | 27.88 | 27.88 | 24.58 | 0 | 0 | 0 | |
| 12/12/2024 |
25.90
|
1,400 | 27.41 | 27.41 | 24.58 | 0 | 0 | 0 | |
| 11/12/2024 |
24.86
|
1,000 | 27.88 | 27.88 | 24.86 | 0 | 0 | 0 | |
| 10/12/2024 |
25.52
|
400 | 27.88 | 27.88 | 25.52 | 0 | 0 | 0 | |
| 09/12/2024 |
24.58
|
400 | 28.36 | 28.36 | 24.58 | 0 | 0 | 0 | |
| 06/12/2024 |
24.39
|
1,300 | 27.88 | 27.88 | 24.39 | 0 | 0 | 0 | |
| 05/12/2024 |
26.37
|
2,500 | 24.29 | 26.37 | 23.82 | 0 | 0 | 0 | |
| 04/12/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 03/12/2024 |
25.99
|
2,805 | 24.29 | 26.56 | 24.29 | 0 | 0 | 0 | |
| 02/12/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 29/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 28/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 27/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 26/11/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 25/11/2024 |
24.29
|
200 | 28.36 | 28.36 | 24.29 | 0 | 0 | 0 | |
| 22/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 21/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 20/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 19/11/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 18/11/2024 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 15/11/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 14/11/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 13/11/2024 |
25.99
|
2,100 | 24.39 | 25.99 | 24.39 | 0 | 0 | 0 | |
| 12/11/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 11/11/2024 |
27.13
|
2,100 | 24.20 | 27.13 | 24.20 | 0 | 0 | 0 | |
| 08/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 07/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 06/11/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 05/11/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 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 | |