| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -1.23% | 124,400 | 20,700 | 0 |
16
16.40
16.20
|
|
2 tháng
(2026-07-13) |
-0.30 | -1.83% | 226,300 | 22,900 | 0 |
16
16.40
16.20
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.62% | 281,300 | 25,000 | 0 |
16
16.50
16.20
|
|
6 tháng
(2026-03-16) |
-0.30 | -1.83% | 550,700 | 27,800 | 0.1 |
15.80
16.80
16.20
|
|
12 tháng
(2025-09-16) |
-0.23 | -1.41% | 1,383,800 | 30,100 | 0.1 |
15.80
17.18
16.20
|
|
24 tháng
(2024-09-23) |
-5.12 | -24.12% | 3,752,961 | -817,800 | -8.7 |
15.80
22.37
16.20
|
|
36 tháng
(2023-09-27) |
-2.59 | -13.87% | 5,391,867 | -268,200 | 4.1 |
15.80
23.82
16.20
|
|
60 tháng
(2021-10-07) |
3.38 | 26.59% | 6,981,682 | 38,900 | 10.6 |
12.72
23.82
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
21.49
|
6,800 | 21.49 | 21.49 | 21.49 | 0 | 700 | -0.0 | |
| 05/09/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 04/09/2024 |
21.58
|
500 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 30/08/2024 |
21.67
|
10,201 | 21.67 | 21.67 | 21.67 | 0 | 4,100 | -0.1 | |
| 29/08/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 28/08/2024 |
21.67
|
200 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 27/08/2024 |
21.67
|
500 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 26/08/2024 |
21.85
|
7,000 | 21.67 | 21.85 | 21.49 | 4,000 | 0 | 0.1 | |
| 23/08/2024 |
21.67
|
24,401 | 21.67 | 21.67 | 21.67 | 11,000 | 0 | 0.3 | |
| 22/08/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 21/08/2024 |
21.67
|
1,900 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 20/08/2024 |
21.67
|
2,600 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 19/08/2024 |
21.67
|
300 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 16/08/2024 |
21.67
|
5,400 | 21.67 | 21.67 | 21.49 | 0 | 0 | 0 | |
| 15/08/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 14/08/2024 |
21.67
|
9,600 | 21.85 | 21.85 | 21.67 | 0 | 0 | 0 | |
| 13/08/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 12/08/2024 |
22.57
|
1,100 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 09/08/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 08/08/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 07/08/2024 |
23.11
|
397 | 23.20 | 23.20 | 23.11 | 0 | 0 | 0 | |
| 06/08/2024 |
22.30
|
1,400 | 22.21 | 22.30 | 22.21 | 0 | 0 | 0 | |
| 05/08/2024 |
22.30
|
800 | 22.57 | 22.57 | 22.30 | 0 | 0 | 0 | |
| 02/08/2024 |
23.38
|
2,100 | 22.66 | 23.38 | 22.12 | 0 | 0 | 0 | |
| 01/08/2024 |
23.57
|
200 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 31/07/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 30/07/2024 |
23.48
|
329 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 29/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 26/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 25/07/2024 |
23.20
|
902 | 23.29 | 23.29 | 23.20 | 0 | 0 | 0 | |
| 24/07/2024 |
23.38
|
100 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
23.48
|
500 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 22/07/2024 |
23.47
|
829 | 23.30 | 23.47 | 23.30 | 0 | 0 | 0 | |
| 19/07/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 18/07/2024 |
23.30
|
2,900 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 17/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 16/07/2024 |
23.47
|
1,103 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 15/07/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 12/07/2024 |
22.87
|
1,400 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 11/07/2024 |
22.61
|
4,600 | 22.87 | 22.87 | 22.61 | 0 | 0 | 0 | |
| 10/07/2024 |
22.78
|
400 | 22.61 | 22.78 | 22.61 | 0 | 0 | 0 | |
| 09/07/2024 |
22.52
|
1,700 | 22.61 | 22.61 | 22.52 | 0 | 0 | 0 | |
| 08/07/2024 |
22.78
|
5,193 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 05/07/2024 |
22.78
|
3,485 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 04/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 03/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 02/07/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 01/07/2024 |
22.78
|
24,000 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 28/06/2024 |
22.95
|
201 | 23.04 | 23.04 | 22.95 | 0 | 0 | 0 | |
| 27/06/2024 |
22.78
|
6,100 | 23.30 | 23.39 | 22.78 | 0 | 5,000 | -0.1 | |
| 26/06/2024 |
23.13
|
1,000 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 25/06/2024 |
22.95
|
1,500 | 23.39 | 23.39 | 22.95 | 0 | 1,000 | -0.0 | |
| 24/06/2024 |
23.39
|
1,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 21/06/2024 |
23.13
|
2,100 | 23.21 | 23.21 | 23.13 | 0 | 0 | 0 | |
| 20/06/2024 |
23.21
|
2,000 | 23.13 | 23.21 | 23.13 | 0 | 0 | 0 | |
| 19/06/2024 |
23.04
|
11,300 | 23.65 | 23.65 | 22.87 | 0 | 0 | 0 | |
| 18/06/2024 |
22.69
|
4,000 | 22.78 | 22.78 | 22.69 | 0 | 0 | 0 | |
| 17/06/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 14/06/2024 |
23.30
|
4,122 | 23.04 | 23.30 | 23.04 | 0 | 0 | 0 | |
| 13/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 12/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 11/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 10/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 07/06/2024 |
23.30
|
500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 06/06/2024 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 05/06/2024 |
23.30
|
500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 04/06/2024 |
23.47
|
200 | 23.04 | 23.47 | 23.04 | 0 | 0 | 0 | |
| 03/06/2024 |
23.04
|
2,200 | 22.87 | 23.04 | 22.87 | 1,000 | 0 | 0.0 | |
| 31/05/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 30/05/2024 |
23.65
|
9,600 | 23.82 | 23.91 | 22.87 | 0 | 0 | 0 | |
| 29/05/2024 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
| 28/05/2024 |
23.13
|
3,500 | 23.13 | 24.26 | 23.13 | 0 | 800 | -0.0 | |
| 27/05/2024 |
22.61
|
600 | 23.30 | 23.30 | 22.61 | 0 | 0 | 0 | |
| 24/05/2024 |
23.04
|
6,400 | 23.04 | 23.13 | 23.04 | 0 | 0 | 0 | |
| 23/05/2024 |
23.04
|
19,300 | 22.87 | 23.04 | 22.87 | 0 | 0 | 0 | |
| 22/05/2024 |
23.04
|
1,200 | 23.04 | 23.13 | 23.04 | 0 | 0 | 0 | |
| 21/05/2024 |
23.04
|
20,000 | 23.04 | 23.04 | 23.04 | 10,000 | 0 | 0.3 | |
| 20/05/2024 |
23.13
|
5,600 | 22.87 | 23.13 | 22.87 | 200 | 0 | 0.0 | |
| 17/05/2024 |
22.87
|
5,600 | 22.87 | 22.87 | 22.87 | 2,000 | 0 | 0.1 | |
| 16/05/2024 |
22.87
|
10,000 | 23.04 | 23.04 | 22.87 | 5,000 | 0 | 0.1 | |
| 15/05/2024 |
22.00
|
100 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 14/05/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 13/05/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 10/05/2024 |
21.91
|
700 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 09/05/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 08/05/2024 |
22.95
|
700 | 22.87 | 22.95 | 22.87 | 0 | 0 | 0 | |
| 07/05/2024 |
22.69
|
800 | 22.69 | 22.69 | 22.61 | 0 | 0 | 0 | |
| 06/05/2024 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 03/05/2024 |
22.52
|
0 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 02/05/2024 |
22.34
|
7,600 | 22.43 | 22.61 | 22.34 | 4,000 | 0 | 0.1 | |
| 26/04/2024 |
22.34
|
200 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 25/04/2024 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 24/04/2024 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 23/04/2024 |
22.34
|
0 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 22/04/2024 |
22.17
|
15,100 | 20.43 | 22.61 | 20.43 | 6,000 | 100 | 0.2 | |
| 19/04/2024 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 17/04/2024 |
21.74
|
12,520 | 22.78 | 23.04 | 21.74 | 7,000 | 0 | 0.2 | |
| 16/04/2024 |
21.48
|
3,800 | 22.00 | 22.08 | 21.48 | 500 | 0 | 0.0 | |
| 15/04/2024 |
21.74
|
11,700 | 22.43 | 22.43 | 21.74 | 5,000 | 0 | 0.1 | |
| 12/04/2024 |
22.95
|
24,100 | 22.17 | 23.65 | 22.17 | 13,000 | 0 | 0.3 | |