| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -1.78% | 2,400 | 0 | 0 |
22
24.90
22.10
|
|
2 tháng
(2026-04-13) |
-0.10 | -0.45% | 18,200 | 0 | 0 |
22
24.90
22.10
|
|
3 tháng
(2026-03-16) |
-0.10 | -0.45% | 28,900 | 0 | 0 |
22
24.90
22.10
|
|
6 tháng
(2025-12-15) |
-4.80 | -17.84% | 156,900 | 0 | 0 |
21.80
26.90
22.10
|
|
12 tháng
(2025-06-17) |
-1.88 | -7.83% | 366,200 | -500 | -0.0 |
21.80
27.79
22.10
|
|
24 tháng
(2024-06-24) |
2.32 | 11.75% | 605,542 | -1,500 | -0.0 |
17.81
27.79
22.10
|
|
36 tháng
(2023-06-28) |
10.40 | 88.82% | 902,903 | 13,900 | 0.2 |
11.26
27.79
22.10
|
|
60 tháng
(2021-07-08) |
13.60 | 160.02% | 5,752,018 | 15,700 | 0.2 |
7.82
27.79
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/06/2024 |
20.62
|
2,300 | 20.34 | 20.62 | 20.24 | 0 | 0 | 0 | |
| 06/06/2024 |
20.15
|
9 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 05/06/2024 |
20.15
|
2,100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 04/06/2024 |
20.06
|
4,003 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 03/06/2024 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 31/05/2024 |
19.68
|
6,000 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
| 30/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 29/05/2024 |
19.68
|
206 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 28/05/2024 |
19.68
|
5,905 | 19.21 | 19.68 | 19.21 | 0 | 0 | 0 | |
| 27/05/2024 |
18.75
|
6 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 24/05/2024 |
18.75
|
4,900 | 19.50 | 19.50 | 18.75 | 0 | 0 | 0 | |
| 23/05/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 22/05/2024 |
18.75
|
1,001 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 21/05/2024 |
18.46
|
2,100 | 18.75 | 18.75 | 18.46 | 0 | 0 | 0 | |
| 20/05/2024 |
18.75
|
611 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 17/05/2024 |
18.75
|
9,500 | 20.06 | 20.06 | 18.75 | 0 | 0 | 0 | |
| 16/05/2024 |
19.68
|
700 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/05/2024 |
19.68
|
5,700 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
| 14/05/2024 |
17.34
|
1,801 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 13/05/2024 |
20.34
|
2,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/05/2024 |
18.28
|
12 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 09/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 07/05/2024 |
18.28
|
3,800 | 18.75 | 18.75 | 18.28 | 0 | 0 | 0 | |
| 06/05/2024 |
18.75
|
1,012 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 03/05/2024 |
16.59
|
1,000 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 02/05/2024 |
16.40
|
1,800 | 16.50 | 16.50 | 16.40 | 500 | 0 | 0.0 | |
| 26/04/2024 |
16.12
|
305 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 25/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 24/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 23/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 22/04/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 19/04/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 17/04/2024 |
16.78
|
9,000 | 16.87 | 16.87 | 16.78 | 6,000 | 0 | 0.1 | |
| 16/04/2024 |
16.87
|
600 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 15/04/2024 |
17.81
|
5,400 | 16.50 | 17.81 | 16.50 | 0 | 0 | 0 | |
| 12/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/04/2024 |
16.12
|
7 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 10/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 09/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 05/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 04/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 03/04/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 03/04/2024 |
16.12
|
8,400 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 02/04/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 01/04/2024 |
15.84
|
607 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 29/03/2024 |
15.84
|
1,600 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 28/03/2024 |
15.84
|
4,500 | 15.84 | 15.84 | 15.66 | 2,200 | 0 | 0.0 | |
| 27/03/2024 |
15.66
|
2,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 26/03/2024 |
15.66
|
2,000 | 15.66 | 16.12 | 15.66 | 0 | 0 | 0 | |
| 25/03/2024 |
15.66
|
1,500 | 15.20 | 15.66 | 15.20 | 0 | 0 | 0 | |
| 22/03/2024 |
14.83
|
1,202 | 16.95 | 16.95 | 14.83 | 0 | 0 | 0 | |
| 21/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 20/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 19/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 18/03/2024 |
14.74
|
2,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 15/03/2024 |
14.74
|
2,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 14/03/2024 |
14.74
|
8,305 | 14.74 | 14.74 | 14.65 | 2,000 | 0 | 0.0 | |
| 13/03/2024 |
14.74
|
8,200 | 14.74 | 14.74 | 14.74 | 1,000 | 0 | 0.0 | |
| 12/03/2024 |
14.74
|
3,000 | 14.74 | 14.74 | 14.74 | 2,000 | 0 | 0.0 | |
| 11/03/2024 |
14.74
|
3,800 | 14.74 | 15.11 | 14.74 | 0 | 0 | 0 | |
| 08/03/2024 |
14.55
|
300 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 07/03/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 06/03/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 05/03/2024 |
14.55
|
5 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 04/03/2024 |
14.55
|
1,302 | 14.55 | 14.74 | 14.55 | 0 | 0 | 0 | |
| 01/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 29/02/2024 |
14.19
|
10 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 28/02/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 27/02/2024 |
15.20
|
1,200 | 13.91 | 15.20 | 13.91 | 0 | 0 | 0 | |
| 26/02/2024 |
13.82
|
300 | 13.08 | 13.91 | 13.08 | 0 | 100 | -0.0 | |
| 23/02/2024 |
15.20
|
1,200 | 11.79 | 15.20 | 11.79 | 0 | 0 | 0 | |
| 22/02/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 21/02/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 20/02/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 19/02/2024 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 16/02/2024 |
13.82
|
2,100 | 13.17 | 13.82 | 13.17 | 0 | 100 | -0.0 | |
| 15/02/2024 |
14.19
|
800 | 14.19 | 14.19 | 14.09 | 300 | 100 | 0.0 | |
| 07/02/2024 |
16.77
|
1,400 | 13.08 | 16.77 | 13.08 | 0 | 100 | -0.0 | |
| 06/02/2024 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 05/02/2024 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 100 | -0.0 | |
| 02/02/2024 |
15.48
|
101 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 01/02/2024 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 31/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 30/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 29/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 26/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 25/01/2024 |
11.79
|
100 | 11.79 | 11.79 | 11.79 | 0 | 100 | -0.0 | |
| 24/01/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 23/01/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 22/01/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 19/01/2024 |
13.82
|
3,000 | 13.82 | 13.82 | 13.82 | 2,000 | 0 | 0.0 | |
| 18/01/2024 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 17/01/2024 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 16/01/2024 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 15/01/2024 |
14.28
|
15,100 | 13.54 | 14.28 | 13.54 | 0 | 0 | 0 | |
| 12/01/2024 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 11/01/2024 |
12.71
|
0 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |
| 10/01/2024 |
12.71
|
4,000 | 12.71 | 12.71 | 12.71 | 0 | 0 | 0 | |