| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.30 | -1.84% | 80,800 | 500 | 0 |
16
16.50
16.10
|
|
2 tháng
(2026-05-29) |
-0.20 | -1.23% | 151,600 | 2,200 | 0 |
15.90
16.50
16.10
|
|
3 tháng
(2026-04-29) |
-0.60 | -3.61% | 217,400 | 2,700 | 0 |
15.90
16.60
16.10
|
|
6 tháng
(2026-01-29) |
-0.60 | -3.60% | 607,400 | 8,600 | 0.2 |
15.80
17
16.10
|
|
12 tháng
(2025-08-04) |
-0.42 | -2.58% | 1,489,500 | 7,100 | 0.1 |
15.80
17.18
16.10
|
|
24 tháng
(2024-08-07) |
-7.11 | -30.78% | 3,683,068 | -848,300 | -8.9 |
15.80
23.57
16.10
|
|
36 tháng
(2023-08-14) |
-1.82 | -10.23% | 5,338,367 | -234,500 | 5.3 |
15.80
23.82
16.10
|
|
60 tháng
(2021-08-23) |
4.24 | 36.10% | 6,906,882 | 17,500 | 10.7 |
11.41
23.82
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2024 |
22.17
|
8,400 | 22.08 | 22.17 | 22.08 | 2,900 | 0 | 0.1 | |
| 10/04/2024 |
21.74
|
6,600 | 21.91 | 21.91 | 21.74 | 0 | 0 | 0 | |
| 09/04/2024 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
| 08/04/2024 |
22.00
|
1,200 | 21.74 | 22.17 | 21.74 | 0 | 0 | 0 | |
| 05/04/2024 |
22.08
|
11,800 | 22.08 | 22.34 | 22.08 | 6,000 | 0 | 0.2 | |
| 04/04/2024 |
22.08
|
22,500 | 22.08 | 22.26 | 21.74 | 4,000 | 0 | 0.1 | |
| 03/04/2024 |
22.08
|
7,000 | 22.08 | 22.08 | 22.00 | 3,000 | 0 | 0.1 | |
| 02/04/2024 |
22.08
|
5,800 | 22.00 | 22.08 | 22.00 | 3,100 | 0 | 0.1 | |
| 01/04/2024 |
22.08
|
2,200 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 29/03/2024 |
22.00
|
200 | 22.08 | 22.08 | 22.00 | 0 | 0 | 0 | |
| 28/03/2024 |
21.74
|
21,100 | 22.08 | 22.17 | 21.74 | 7,700 | 0 | 0.2 | |
| 27/03/2024 |
22.08
|
9,500 | 21.48 | 22.08 | 21.48 | 4,000 | 0 | 0.1 | |
| 26/03/2024 |
22.08
|
17,500 | 21.56 | 22.08 | 21.30 | 4,900 | 0 | 0.1 | |
| 25/03/2024 |
22.17
|
200 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
| 22/03/2024 |
22.43
|
5,300 | 21.74 | 22.43 | 21.74 | 2,000 | 0 | 0.1 | |
| 21/03/2024 |
21.65
|
1,900 | 21.74 | 21.74 | 21.56 | 0 | 0 | 0 | |
| 20/03/2024 |
21.56
|
4,400 | 21.82 | 21.82 | 21.56 | 0 | 0 | 0 | |
| 19/03/2024 |
21.82
|
5,700 | 21.82 | 21.82 | 21.74 | 0 | 0 | 0 | |
| 18/03/2024 |
21.74
|
900 | 22.17 | 22.17 | 21.74 | 0 | 0 | 0 | |
| 15/03/2024 |
21.74
|
5,600 | 21.82 | 21.82 | 21.74 | 3,300 | 0 | 0.1 | |
| 14/03/2024 |
22.00
|
600 | 22.08 | 22.17 | 22.00 | 0 | 0 | 0 | |
| 13/03/2024 |
22.26
|
9,400 | 22.26 | 22.26 | 22.17 | 4,000 | 0 | 0.1 | |
| 12/03/2024 |
22.17
|
3,400 | 22.17 | 22.17 | 22.17 | 2,000 | 0 | 0.1 | |
| 11/03/2024 |
22.17
|
8,600 | 22.17 | 22.43 | 22.17 | 4,000 | 0 | 0.1 | |
| 08/03/2024 |
21.91
|
600 | 21.82 | 21.91 | 21.82 | 400 | 0 | 0.0 | |
| 07/03/2024 |
21.74
|
1,710 | 21.91 | 21.91 | 21.74 | 200 | 0 | 0.0 | |
| 06/03/2024 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 05/03/2024 |
21.74
|
8,300 | 21.74 | 21.74 | 21.74 | 3,600 | 0 | 0.1 | |
| 04/03/2024 |
21.74
|
100 | 21.74 | 21.74 | 21.74 | 0 | 0 | 0 | |
| 01/03/2024 |
21.65
|
1,000 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |