| 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) |
-3.90 | -14.50% | 4,300 | 0 | 0 |
22.80
26.90
23
|
|
2 tháng
(2026-06-01) |
-1.40 | -5.74% | 8,300 | 0 | 0 |
22.80
27.10
23
|
|
3 tháng
(2026-05-04) |
2.29 | 11.06% | 13,400 | 0 | 0 |
20.71
30.82
23
|
|
6 tháng
(2026-02-02) |
-3.01 | -11.56% | 31,800 | 0 | 0.0 |
20.23
32.36
23
|
|
12 tháng
(2025-08-05) |
-2.10 | -8.37% | 87,100 | 100 | 0.0 |
18.88
34.48
23
|
|
24 tháng
(2024-08-12) |
2.02 | 9.62% | 217,021 | 100 | 0.0 |
18.20
34.48
23
|
|
36 tháng
(2023-08-16) |
1.14 | 5.20% | 440,828 | 100 | 0.0 |
18.20
34.48
23
|
|
60 tháng
(2021-08-26) |
1 | 4.57% | 1,092,534 | -62,800 | -1.7 |
16.60
34.48
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
25.25
|
600 | 21.68 | 25.25 | 21.68 | 0 | 0 | 0 | |
| 26/07/2024 |
22.64
|
7,100 | 21.94 | 24.29 | 21.77 | 0 | 0 | 0 | |
| 25/07/2024 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 24/07/2024 |
23.94
|
1,700 | 24.12 | 24.12 | 21.94 | 0 | 0 | 0 | |
| 23/07/2024 |
25.51
|
2,400 | 21.94 | 25.51 | 21.94 | 0 | 0 | 0 | |
| 22/07/2024 |
26.99
|
1,100 | 23.59 | 27.34 | 23.59 | 0 | 0 | 0 | |
| 19/07/2024 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 18/07/2024 |
27.42
|
1,700 | 27.69 | 27.69 | 27.42 | 0 | 0 | 0 | |
| 17/07/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 16/07/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 15/07/2024 |
24.29
|
200 | 23.94 | 24.29 | 23.94 | 0 | 0 | 0 | |
| 12/07/2024 |
24.29
|
1,500 | 23.51 | 24.29 | 23.51 | 0 | 0 | 0 | |
| 11/07/2024 |
24.99
|
300 | 24.38 | 24.99 | 24.38 | 0 | 0 | 0 | |
| 10/07/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/07/2024 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/07/2024 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 05/07/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 04/07/2024 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 03/07/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 02/07/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 01/07/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 28/06/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 27/06/2024 |
24.29
|
1,300 | 24.90 | 24.90 | 23.59 | 0 | 0 | 0 | |
| 26/06/2024 |
24.73
|
900 | 23.42 | 24.73 | 23.42 | 0 | 0 | 0 | |
| 25/06/2024 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 24/06/2024 |
25.07
|
2,900 | 25.16 | 25.16 | 25.07 | 0 | 0 | 0 | |
| 21/06/2024 |
24.46
|
800 | 24.20 | 24.46 | 24.20 | 0 | 0 | 0 | |
| 20/06/2024 |
24.73
|
600 | 23.16 | 24.73 | 23.16 | 0 | 0 | 0 | |
| 19/06/2024 |
24.20
|
3,900 | 21.94 | 24.99 | 21.94 | 0 | 0 | 0 | |
| 18/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 17/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 14/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 13/06/2024 |
24.81
|
5,000 | 24.73 | 24.81 | 24.73 | 0 | 0 | 0 | |
| 12/06/2024 |
21.94
|
3,100 | 24.90 | 24.99 | 21.94 | 0 | 0 | 0 | |
| 11/06/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/06/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 07/06/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 06/06/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 04/06/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 03/06/2024 |
23.94
|
500 | 24.28 | 24.28 | 23.94 | 0 | 0 | 0 | |
| 31/05/2024 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 30/05/2024 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 29/05/2024 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 28/05/2024 |
22.77
|
200 | 24.95 | 24.95 | 22.77 | 0 | 0 | 0 | |
| 27/05/2024 |
24.95
|
2,400 | 25.21 | 25.21 | 22.01 | 0 | 0 | 0 | |
| 24/05/2024 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 23/05/2024 |
25.21
|
400 | 26.55 | 26.55 | 23.52 | 0 | 0 | 0 | |
| 22/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 21/05/2024 |
26.80
|
600 | 24.11 | 27.39 | 24.11 | 0 | 0 | 0 | |
| 20/05/2024 |
24.11
|
200 | 23.52 | 24.11 | 23.52 | 0 | 0 | 0 | |
| 17/05/2024 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 16/05/2024 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 15/05/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 14/05/2024 |
24.03
|
200 | 23.94 | 24.03 | 23.94 | 0 | 0 | 0 | |
| 13/05/2024 |
24.03
|
2,100 | 23.86 | 24.03 | 23.86 | 0 | 0 | 0 | |
| 10/05/2024 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 09/05/2024 |
23.36
|
4,400 | 22.77 | 23.36 | 22.77 | 0 | 0 | 0 | |
| 08/05/2024 |
21.42
|
200 | 23.94 | 23.94 | 21.42 | 0 | 0 | 0 | |
| 07/05/2024 |
24.03
|
400 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 06/05/2024 |
24.03
|
3,200 | 23.10 | 24.03 | 23.10 | 0 | 0 | 0 | |
| 03/05/2024 |
23.10
|
400 | 22.35 | 23.10 | 22.35 | 0 | 0 | 0 | |
| 02/05/2024 |
23.10
|
300 | 22.68 | 23.10 | 22.68 | 0 | 0 | 0 | |
| 26/04/2024 |
20.33
|
200 | 26.38 | 26.38 | 20.33 | 0 | 0 | 0 | |
| 25/04/2024 |
22.77
|
1,300 | 24.95 | 24.95 | 20.58 | 0 | 0 | 0 | |
| 24/04/2024 |
25.04
|
2,200 | 23.94 | 23.94 | 23.78 | 0 | 0 | 0 | |
| 23/04/2024 |
24.87
|
5,500 | 25.54 | 25.54 | 24.87 | 0 | 0 | 0 | |
| 22/04/2024 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 19/04/2024 |
25.21
|
11,500 | 25.88 | 25.88 | 22.68 | 0 | 0 | 0 | |
| 17/04/2024 |
22.26
|
11,700 | 28.57 | 28.57 | 22.26 | 0 | 0 | 0 | |
| 16/04/2024 |
26.05
|
101 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 15/04/2024 |
23.19
|
5,100 | 27.31 | 27.31 | 20.67 | 0 | 0 | 0 | |
| 12/04/2024 |
26.63
|
1,400 | 26.80 | 26.80 | 21.84 | 0 | 0 | 0 | |
| 11/04/2024 |
22.26
|
6,400 | 25.71 | 25.71 | 22.26 | 0 | 0 | 0 | |
| 10/04/2024 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 09/04/2024 |
23.94
|
15,000 | 27.56 | 27.56 | 21.09 | 0 | 0 | 0 | |
| 08/04/2024 |
24.03
|
100 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 05/04/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 04/04/2024 |
24.28
|
1 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 03/04/2024 |
24.28
|
900 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 02/04/2024 |
24.28
|
200 | 32.85 | 32.85 | 24.28 | 0 | 0 | 0 | |
| 01/04/2024 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 29/03/2024 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 28/03/2024 |
26.89
|
200 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 27/03/2024 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 26/03/2024 |
26.89
|
100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 25/03/2024 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 22/03/2024 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 21/03/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 20/03/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 19/03/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 18/03/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 15/03/2024 |
23.78
|
200 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 14/03/2024 |
23.44
|
1,200 | 22.26 | 23.44 | 22.26 | 0 | 0 | 0 | |
| 13/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 12/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 11/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 08/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 07/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 06/03/2024 |
24.03
|
2 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |