| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.42 | 1.04% | 77,400 | 0 | 0 |
40.10
42.77
41
|
|
2 tháng
(2026-04-20) |
-0.19 | -0.46% | 128,800 | 0 | 0 |
39.71
42.77
41
|
|
3 tháng
(2026-03-20) |
0.80 | 2% | 247,500 | 0 | 0 |
38.95
43.30
41
|
|
6 tháng
(2025-12-22) |
3.13 | 8.30% | 484,300 | -100 | -0.0 |
35.74
43.30
41
|
|
12 tháng
(2025-06-23) |
21.81 | 114.21% | 1,193,200 | -1,000 | -0.0 |
19.09
43.30
41
|
|
24 tháng
(2024-06-28) |
17.63 | 75.76% | 1,537,400 | -6,200 | -0.2 |
17.41
43.30
41
|
|
36 tháng
(2023-07-04) |
27.89 | 214.31% | 2,987,400 | -11,900 | -0.3 |
12.59
43.30
41
|
|
60 tháng
(2021-07-14) |
29.70 | 265.07% | 10,174,900 | -3,923 | -0.0 |
10.76
43.30
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
19.21
|
1,100 | 19.21 | 19.21 | 19.17 | 0 | 0 | 0 | |
| 04/11/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 01/11/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 31/10/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 30/10/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 29/10/2024 |
19.28
|
600 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 28/10/2024 |
19.28
|
300 | 18.01 | 19.28 | 18.01 | 0 | 0 | 0 | |
| 25/10/2024 |
18.76
|
200 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 24/10/2024 |
18.76
|
5,600 | 19.92 | 19.92 | 18.53 | 0 | 0 | 0 | |
| 23/10/2024 |
19.92
|
2,800 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 22/10/2024 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 21/10/2024 |
20.25
|
400 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 18/10/2024 |
20.33
|
5,000 | 20.92 | 20.92 | 20.33 | 0 | 0 | 0 | |
| 17/10/2024 |
21.82
|
600 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
| 16/10/2024 |
22.05
|
5,000 | 21.67 | 22.05 | 21.67 | 0 | 0 | 0 | |
| 15/10/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 14/10/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 11/10/2024 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 10/10/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 09/10/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 08/10/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 07/10/2024 |
20.92
|
400 | 21.45 | 21.45 | 20.92 | 0 | 0 | 0 | |
| 04/10/2024 |
22.34
|
100 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 03/10/2024 |
20.92
|
2,800 | 20.92 | 21.52 | 20.92 | 0 | 0 | 0 | |
| 02/10/2024 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 01/10/2024 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 30/09/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 27/09/2024 |
20.70
|
1,000 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 26/09/2024 |
20.70
|
500 | 21.30 | 21.30 | 20.70 | 0 | 0 | 0 | |
| 25/09/2024 |
21.71
|
200 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 24/09/2024 |
21.67
|
1,100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 23/09/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 20/09/2024 |
21.67
|
600 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 19/09/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 18/09/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 17/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/09/2024 |
21.67
|
800 | 21.71 | 21.71 | 21.67 | 0 | 0 | 0 | |
| 16/09/2024 |
21.11
|
500 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 13/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 12/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 11/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 10/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 09/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 06/09/2024 |
22.68
|
2,900 | 21.29 | 22.68 | 20.86 | 0 | 0 | 0 | |
| 05/09/2024 |
21.29
|
100 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 04/09/2024 |
22.47
|
500 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 30/08/2024 |
22.54
|
1,000 | 21.22 | 22.54 | 20.38 | 0 | 0 | 0 | |
| 29/08/2024 |
21.88
|
100 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 28/08/2024 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 27/08/2024 |
21.88
|
800 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 | |
| 26/08/2024 |
21.92
|
1,600 | 21.95 | 21.95 | 21.77 | 0 | 0 | 0 | |
| 23/08/2024 |
21.66
|
1,000 | 21.95 | 21.95 | 21.66 | 0 | 0 | 0 | |
| 22/08/2024 |
21.95
|
300 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 21/08/2024 |
22.68
|
1,100 | 22.98 | 22.98 | 22.68 | 0 | 0 | 0 | |
| 20/08/2024 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 19/08/2024 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 16/08/2024 |
21.59
|
4,000 | 21.73 | 21.88 | 21.59 | 0 | 0 | 0 | |
| 15/08/2024 |
23.16
|
3,100 | 22.90 | 23.16 | 22.90 | 0 | 0 | 0 | |
| 14/08/2024 |
21.66
|
700 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 13/08/2024 |
21.44
|
200 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 12/08/2024 |
22.47
|
300 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 09/08/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 08/08/2024 |
23.20
|
2,000 | 23.34 | 23.34 | 23.20 | 0 | 0 | 0 | |
| 07/08/2024 |
24.88
|
9,900 | 25.25 | 26.31 | 24.88 | 0 | 0 | 0 | |
| 06/08/2024 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 05/08/2024 |
23.78
|
4,000 | 23.05 | 24.08 | 21.95 | 0 | 0 | 0 | |
| 02/08/2024 |
22.68
|
14,300 | 23.56 | 23.56 | 22.68 | 0 | 0 | 0 | |
| 01/08/2024 |
24.37
|
2,900 | 24.81 | 24.81 | 24.15 | 0 | 0 | 0 | |
| 31/07/2024 |
24.81
|
1,000 | 24.29 | 24.81 | 24.29 | 0 | 0 | 0 | |
| 30/07/2024 |
24.51
|
1,600 | 26.05 | 26.05 | 24.51 | 0 | 0 | 0 | |
| 29/07/2024 |
24.51
|
6,600 | 24.51 | 25.50 | 24.51 | 0 | 0 | 0 | |
| 26/07/2024 |
24.26
|
6,400 | 24.29 | 25.94 | 24.26 | 0 | 0 | 0 | |
| 25/07/2024 |
25.94
|
2,200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 24/07/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 23/07/2024 |
29.97
|
400 | 30.00 | 30.00 | 29.97 | 0 | 0 | 0 | |
| 22/07/2024 |
28.32
|
40,500 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 19/07/2024 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 18/07/2024 |
28.47
|
0 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
| 17/07/2024 |
28.47
|
14,600 | 27.00 | 28.47 | 27.00 | 0 | 0 | 0 | |
| 16/07/2024 |
27.00
|
4,000 | 26.27 | 27.00 | 26.27 | 0 | 0 | 0 | |
| 15/07/2024 |
25.25
|
1,200 | 24.88 | 25.25 | 24.88 | 0 | 0 | 0 | |
| 12/07/2024 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 11/07/2024 |
24.88
|
900 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 10/07/2024 |
24.88
|
9,900 | 23.42 | 24.88 | 23.42 | 0 | 0 | 0 | |
| 09/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 08/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 05/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 04/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 03/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 02/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 01/07/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 28/06/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 27/06/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 26/06/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 25/06/2024 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 24/06/2024 |
24.00
|
17,700 | 24.88 | 26.31 | 24.00 | 0 | 0 | 0 | |
| 21/06/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 20/06/2024 |
24.88
|
8,800 | 24.66 | 24.88 | 24.66 | 0 | 0 | 0 | |
| 19/06/2024 |
24.51
|
1,200 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 18/06/2024 |
24.15
|
6,600 | 24.00 | 24.15 | 24.00 | 0 | 0 | 0 | |
| 17/06/2024 |
24.00
|
1,600 | 23.93 | 24.00 | 23.93 | 0 | 0 | 0 | |