| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-3.82 | -12.40% | 7,800 | 0 | 0 |
21.20
30.82
27
|
|
2 tháng
(2026-04-20) |
5.81 | 27.41% | 11,400 | 0 | 0 |
20.23
30.82
27
|
|
3 tháng
(2026-03-19) |
0.22 | 0.83% | 19,000 | 0 | 0 |
20.23
32.36
27
|
|
6 tháng
(2025-12-19) |
-7.48 | -21.70% | 42,500 | 0 | 0.0 |
18.88
34.48
27
|
|
12 tháng
(2025-06-23) |
-0.34 | -1.25% | 92,400 | 100 | 0.0 |
18.88
34.48
27
|
|
24 tháng
(2024-06-27) |
2.71 | 11.16% | 272,521 | 100 | 0.0 |
18.20
34.48
27
|
|
36 tháng
(2023-07-03) |
4.89 | 22.14% | 437,728 | 100 | 0.0 |
18.20
34.48
27
|
|
60 tháng
(2021-07-13) |
5.78 | 27.25% | 1,118,736 | -57,600 | -1.6 |
16.60
34.48
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 04/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 01/03/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 29/02/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 28/02/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 27/02/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 26/02/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 23/02/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 22/02/2024 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 21/02/2024 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/02/2024 |
23.44
|
500 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 19/02/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 16/02/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 15/02/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 07/02/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 06/02/2024 |
23.44
|
100 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 05/02/2024 |
21.17
|
900 | 20.25 | 23.27 | 20.25 | 0 | 0 | 0 | |
| 02/02/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 01/02/2024 |
20.25
|
100 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 31/01/2024 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 30/01/2024 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 29/01/2024 |
21.34
|
3,100 | 21.42 | 21.42 | 21.34 | 0 | 0 | 0 | |
| 26/01/2024 |
21.09
|
100 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 25/01/2024 |
23.19
|
300 | 20.16 | 23.19 | 20.16 | 0 | 0 | 0 | |
| 24/01/2024 |
20.16
|
100 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 23/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 22/01/2024 |
21.84
|
200 | 20.16 | 21.84 | 20.16 | 0 | 0 | 0 | |
| 19/01/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 18/01/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 17/01/2024 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 16/01/2024 |
21.93
|
200 | 21.51 | 21.93 | 21.51 | 0 | 0 | 0 | |
| 15/01/2024 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |