| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 2.43% | 2,000 | 0 | 0 |
24.70
25.40
25.30
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 19,400 | 0 | 0 |
24.50
25.60
25.30
|
|
3 tháng
(2025-12-15) |
0.30 | 1.20% | 30,300 | 0 | 0 |
24.50
25.60
25.30
|
|
6 tháng
(2025-09-15) |
-0.90 | -3.44% | 84,000 | -500 | -0.0 |
24.50
27
25.30
|
|
12 tháng
(2025-03-18) |
-0.68 | -2.61% | 286,000 | 12,300 | 0.2 |
20.74
30.84
25.30
|
|
24 tháng
(2024-03-25) |
3.67 | 16.97% | 502,972 | 54,800 | 1.3 |
20.28
30.84
25.30
|
|
36 tháng
(2023-03-29) |
9.44 | 59.50% | 648,040 | 69,400 | 1.7 |
14.20
30.84
25.30
|
|
60 tháng
(2021-04-08) |
12.49 | 97.48% | 1,275,254 | 106,900 | 2.5 |
12.42
30.84
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 31/07/2024 |
25.23
|
3,300 | 25.04 | 25.23 | 25.04 | 200 | 0 | 0.0 | |
| 30/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/07/2024 |
25.04
|
5,800 | 25.04 | 25.04 | 25.04 | 3,800 | 0 | 0.1 | |
| 26/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/07/2024 |
25.23
|
2,700 | 20.84 | 25.23 | 20.84 | 700 | 100 | 0.0 | |
| 24/07/2024 |
25.23
|
200 | 23.73 | 25.23 | 23.73 | 0 | 0 | 0 | |
| 23/07/2024 |
23.36
|
200 | 22.15 | 23.36 | 22.15 | 0 | 100 | -0.0 | |
| 22/07/2024 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 19/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 18/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 17/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 16/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 15/07/2024 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 12/07/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 11/07/2024 |
23.83
|
1 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 10/07/2024 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 09/07/2024 |
25.51
|
800 | 23.45 | 25.60 | 23.45 | 0 | 100 | -0.0 | |
| 08/07/2024 |
26.07
|
500 | 27.94 | 27.94 | 26.07 | 100 | 100 | 0 | |
| 05/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 04/07/2024 |
24.29
|
801 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 03/07/2024 |
24.29
|
2,018 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 02/07/2024 |
24.29
|
1,140 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 01/07/2024 |
23.45
|
3 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 28/06/2024 |
23.45
|
300 | 23.55 | 23.55 | 23.45 | 0 | 0 | 0 | |
| 27/06/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 26/06/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 100 | -0.0 | |
| 25/06/2024 |
25.23
|
1,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 24/06/2024 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 21/06/2024 |
23.83
|
4,500 | 23.36 | 23.83 | 23.36 | 500 | 0 | 0.0 | |
| 20/06/2024 |
23.36
|
1,000 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 19/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 18/06/2024 |
23.64
|
500 | 20.65 | 23.64 | 20.65 | 0 | 100 | -0.0 | |
| 17/06/2024 |
24.29
|
3,200 | 23.08 | 24.29 | 23.08 | 0 | 0 | 0 | |
| 14/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 13/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 12/06/2024 |
23.08
|
3,400 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 11/06/2024 |
23.08
|
600 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 10/06/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 07/06/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 06/06/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 05/06/2024 |
22.24
|
1,300 | 20.37 | 22.24 | 20.37 | 0 | 100 | -0.0 | |
| 04/06/2024 |
23.36
|
2,500 | 22.89 | 23.36 | 22.89 | 0 | 0 | 0 | |
| 03/06/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 31/05/2024 |
22.43
|
1 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 30/05/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 29/05/2024 |
22.43
|
7,900 | 23.17 | 23.17 | 21.49 | 0 | 0 | 0 | |
| 28/05/2024 |
22.43
|
500 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 27/05/2024 |
22.61
|
800 | 21.96 | 22.61 | 21.96 | 0 | 0 | 0 | |
| 24/05/2024 |
21.96
|
201 | 21.49 | 21.96 | 21.49 | 0 | 0 | 0 | |
| 23/05/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 22/05/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 21/05/2024 |
21.02
|
101 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 20/05/2024 |
22.33
|
200 | 19.72 | 22.33 | 19.72 | 0 | 100 | -0.0 | |
| 17/05/2024 |
22.43
|
500 | 21.68 | 22.43 | 21.68 | 0 | 0 | 0 | |
| 16/05/2024 |
20.37
|
822 | 20.56 | 20.56 | 20.37 | 0 | 0 | 0 | |
| 15/05/2024 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 14/05/2024 |
20.56
|
3,907 | 20.28 | 20.56 | 20.28 | 0 | 0 | 0 | |
| 13/05/2024 |
20.28
|
100 | 20.28 | 20.28 | 20.28 | 0 | 100 | -0.0 | |
| 10/05/2024 |
23.83
|
17 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/05/2024 |
23.83
|
6,256 | 23.83 | 23.83 | 23.83 | 4,000 | 0 | 0.1 | |
| 08/05/2024 |
23.36
|
507 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 07/05/2024 |
23.79
|
4,200 | 24.23 | 24.23 | 23.79 | 3,000 | 0 | 0.1 | |
| 06/05/2024 |
23.36
|
8,118 | 21.89 | 23.79 | 21.89 | 0 | 100 | -0.0 | |
| 03/05/2024 |
22.15
|
3,700 | 18.86 | 22.15 | 18.86 | 3,000 | 600 | 0.1 | |
| 02/05/2024 |
22.15
|
1,415 | 22.15 | 22.15 | 22.06 | 0 | 1,200 | -0.0 | |
| 26/04/2024 |
21.37
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
| 25/04/2024 |
21.28
|
0 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
| 24/04/2024 |
20.77
|
1,500 | 21.20 | 21.37 | 21.20 | 0 | 0 | 0 | |
| 23/04/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
| 22/04/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
| 19/04/2024 |
20.77
|
600 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
| 17/04/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 16/04/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/04/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 12/04/2024 |
21.20
|
301 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 11/04/2024 |
21.37
|
300 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 10/04/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 09/04/2024 |
21.20
|
4,500 | 21.11 | 21.20 | 21.11 | 2,000 | 0 | 0.0 | |
| 08/04/2024 |
21.28
|
200 | 21.28 | 21.28 | 21.28 | 0 | 0 | 0 | |
| 05/04/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 04/04/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 03/04/2024 |
21.46
|
500 | 21.54 | 21.54 | 21.46 | 0 | 0 | 0 | |
| 02/04/2024 |
21.54
|
300 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 01/04/2024 |
21.63
|
600 | 21.54 | 21.63 | 21.54 | 0 | 0 | 0 | |
| 29/03/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 28/03/2024 |
21.63
|
500 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 27/03/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 26/03/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 25/03/2024 |
21.63
|
500 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 22/03/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 21/03/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 20/03/2024 |
21.20
|
600 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 19/03/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 18/03/2024 |
21.20
|
1 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/03/2024 |
21.20
|
3 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 14/03/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 13/03/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 12/03/2024 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 11/03/2024 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |