| 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) |
-0.30 | -1.50% | 113,400 | 0 | 0 |
19.70
20.50
19.70
|
|
2 tháng
(2026-07-13) |
-1.80 | -8.37% | 197,000 | 0 | 0 |
19.70
21.70
19.70
|
|
3 tháng
(2026-06-15) |
-1.03 | -4.98% | 246,400 | 0 | 0 |
19.70
21.80
19.70
|
|
6 tháng
(2026-03-16) |
-1.31 | -6.25% | 451,000 | 0 | 0 |
19.70
21.85
19.70
|
|
12 tháng
(2025-09-16) |
-0.01 | -0.03% | 1,276,300 | 0 | 0 |
18.77
22.32
19.70
|
|
24 tháng
(2024-09-23) |
-0.06 | -0.33% | 4,074,340 | 0 | 0 |
15.78
24.35
19.70
|
|
36 tháng
(2023-09-27) |
5.30 | 36.79% | 5,697,186 | 0 | 0 |
13.83
24.35
19.70
|
|
60 tháng
(2021-10-07) |
5.50 | 38.76% | 9,024,070 | 0 | 0 |
12.61
24.35
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
20.73
|
500 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 05/09/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 04/09/2024 |
20.99
|
37 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 30/08/2024 |
20.99
|
2,500 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 29/08/2024 |
20.99
|
1,400 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 28/08/2024 |
20.99
|
325 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 27/08/2024 |
21.08
|
1,524 | 19.76 | 21.08 | 19.76 | 0 | 0 | 0 | |
| 26/08/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 23/08/2024 |
21.08
|
2,013 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 22/08/2024 |
21.08
|
31,942 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 21/08/2024 |
20.99
|
1,665 | 21.08 | 21.08 | 20.99 | 0 | 0 | 0 | |
| 20/08/2024 |
21.08
|
6,900 | 20.99 | 21.08 | 20.99 | 0 | 0 | 0 | |
| 19/08/2024 |
20.64
|
3,601 | 21.08 | 21.08 | 20.64 | 0 | 0 | 0 | |
| 16/08/2024 |
21.17
|
1,921 | 21.08 | 21.17 | 21.08 | 0 | 0 | 0 | |
| 15/08/2024 |
20.64
|
8,000 | 20.73 | 20.99 | 20.64 | 0 | 0 | 0 | |
| 14/08/2024 |
20.99
|
8,005 | 21.08 | 21.08 | 20.64 | 0 | 0 | 0 | |
| 13/08/2024 |
21.08
|
1,288 | 21.35 | 21.35 | 20.20 | 0 | 0 | 0 | |
| 12/08/2024 |
21.52
|
4,920 | 21.17 | 21.79 | 21.17 | 0 | 0 | 0 | |
| 09/08/2024 |
21.35
|
4,303 | 21.17 | 21.35 | 20.82 | 0 | 0 | 0 | |
| 08/08/2024 |
21.17
|
21,690 | 20.64 | 21.61 | 20.38 | 0 | 0 | 0 | |
| 07/08/2024 |
20.64
|
4,407 | 20.12 | 20.73 | 20.12 | 0 | 0 | 0 | |
| 06/08/2024 |
20.12
|
10,400 | 19.68 | 20.12 | 19.33 | 0 | 0 | 0 | |
| 05/08/2024 |
19.41
|
4,502 | 19.76 | 20.64 | 19.33 | 0 | 0 | 0 | |
| 02/08/2024 |
20.73
|
901 | 20.82 | 20.82 | 20.64 | 0 | 0 | 0 | |
| 01/08/2024 |
20.29
|
14,518 | 20.99 | 20.99 | 19.33 | 0 | 0 | 0 | |
| 31/07/2024 |
20.20
|
8,147 | 21.08 | 21.08 | 20.20 | 0 | 0 | 0 | |
| 30/07/2024 |
20.99
|
8,810 | 19.76 | 21.17 | 19.76 | 0 | 0 | 0 | |
| 29/07/2024 |
20.99
|
24,201 | 21.08 | 21.08 | 20.56 | 0 | 0 | 0 | |
| 26/07/2024 |
21.52
|
3,000 | 21.43 | 21.61 | 21.43 | 0 | 0 | 0 | |
| 25/07/2024 |
21.43
|
2,700 | 21.52 | 21.52 | 21.26 | 0 | 0 | 0 | |
| 24/07/2024 |
21.08
|
2,500 | 21.35 | 21.35 | 20.99 | 0 | 0 | 0 | |
| 23/07/2024 |
21.35
|
7,441 | 21.79 | 21.79 | 20.73 | 0 | 0 | 0 | |
| 22/07/2024 |
21.26
|
11,162 | 21.79 | 21.79 | 20.64 | 0 | 0 | 0 | |
| 19/07/2024 |
21.79
|
18,501 | 21.52 | 21.79 | 21.08 | 0 | 0 | 0 | |
| 18/07/2024 |
22.58
|
3,502 | 22.14 | 22.58 | 22.14 | 0 | 0 | 0 | |
| 17/07/2024 |
22.22
|
3,200 | 22.49 | 22.66 | 22.22 | 0 | 0 | 0 | |
| 16/07/2024 |
22.75
|
69,703 | 22.14 | 22.75 | 22.14 | 0 | 0 | 0 | |
| 15/07/2024 |
22.14
|
3,304 | 21.96 | 22.14 | 21.96 | 0 | 0 | 0 | |
| 12/07/2024 |
21.96
|
2,005 | 21.96 | 22.14 | 21.79 | 0 | 0 | 0 | |
| 11/07/2024 |
22.05
|
4,000 | 21.70 | 22.05 | 21.35 | 0 | 0 | 0 | |
| 10/07/2024 |
22.05
|
26,607 | 22.14 | 22.31 | 22.05 | 0 | 0 | 0 | |
| 09/07/2024 |
22.22
|
15,410 | 21.35 | 22.31 | 21.35 | 0 | 0 | 0 | |
| 08/07/2024 |
22.58
|
800 | 22.22 | 22.66 | 22.14 | 0 | 0 | 0 | |
| 05/07/2024 |
22.14
|
18,100 | 21.96 | 23.37 | 21.96 | 0 | 0 | 0 | |
| 04/07/2024 |
22.22
|
6,442 | 21.87 | 22.22 | 21.61 | 0 | 0 | 0 | |
| 03/07/2024 |
21.96
|
18,702 | 21.79 | 21.96 | 21.26 | 0 | 0 | 0 | |
| 02/07/2024 |
21.70
|
4,800 | 21.79 | 21.87 | 21.61 | 0 | 0 | 0 | |
| 01/07/2024 |
21.87
|
6,052 | 21.52 | 21.96 | 21.52 | 0 | 0 | 0 | |
| 28/06/2024 |
21.52
|
2,201 | 21.96 | 21.96 | 21.26 | 0 | 0 | 0 | |
| 27/06/2024 |
21.52
|
5,452 | 21.87 | 21.87 | 21.26 | 0 | 0 | 0 | |
| 26/06/2024 |
21.43
|
13,743 | 21.87 | 21.87 | 21.26 | 0 | 0 | 0 | |
| 25/06/2024 |
21.96
|
24,300 | 22.40 | 22.40 | 21.17 | 0 | 0 | 0 | |
| 24/06/2024 |
21.70
|
40,100 | 22.40 | 22.40 | 21.52 | 0 | 0 | 0 | |
| 21/06/2024 |
22.40
|
73,400 | 21.79 | 22.49 | 21.79 | 0 | 0 | 0 | |
| 20/06/2024 |
22.22
|
94,601 | 21.43 | 22.40 | 21.43 | 0 | 0 | 0 | |
| 19/06/2024 |
21.43
|
23,300 | 21.52 | 21.52 | 21.08 | 0 | 0 | 0 | |
| 18/06/2024 |
21.52
|
32,900 | 21.52 | 21.70 | 20.99 | 0 | 0 | 0 | |
| 17/06/2024 |
21.08
|
6,602 | 21.52 | 21.52 | 20.82 | 0 | 0 | 0 | |
| 14/06/2024 |
21.26
|
33,430 | 21.96 | 21.96 | 20.91 | 0 | 0 | 0 | |
| 13/06/2024 |
21.17
|
34,755 | 20.20 | 22.22 | 20.20 | 0 | 0 | 0 | |
| 12/06/2024 |
20.38
|
66,200 | 19.33 | 20.56 | 19.33 | 0 | 0 | 0 | |
| 11/06/2024 |
19.33
|
3,946 | 19.41 | 19.41 | 19.33 | 0 | 0 | 0 | |
| 10/06/2024 |
19.41
|
10,620 | 19.59 | 19.59 | 18.80 | 0 | 0 | 0 | |
| 07/06/2024 |
19.41
|
2,600 | 19.24 | 19.76 | 19.24 | 0 | 0 | 0 | |
| 06/06/2024 |
19.68
|
2,367 | 18.97 | 19.76 | 18.80 | 0 | 0 | 0 | |
| 05/06/2024 |
19.15
|
73,900 | 18.89 | 19.15 | 18.89 | 0 | 0 | 0 | |
| 04/06/2024 |
18.89
|
9,130 | 18.80 | 18.89 | 18.80 | 0 | 0 | 0 | |
| 03/06/2024 |
18.80
|
3,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 31/05/2024 |
18.89
|
4,100 | 18.18 | 18.89 | 18.18 | 0 | 0 | 0 | |
| 30/05/2024 |
18.01
|
1,501 | 17.83 | 18.01 | 17.83 | 0 | 0 | 0 | |
| 29/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2024 |
17.74
|
601 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
| 28/05/2024 |
18.10
|
4,000 | 17.75 | 18.10 | 17.75 | 0 | 0 | 0 | |
| 27/05/2024 |
18.01
|
3,500 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 24/05/2024 |
17.75
|
262,133 | 16.47 | 17.84 | 16.47 | 0 | 0 | 0 | |
| 23/05/2024 |
17.92
|
3,510 | 18.10 | 18.18 | 17.84 | 0 | 0 | 0 | |
| 22/05/2024 |
18.01
|
1,103 | 17.24 | 18.01 | 17.24 | 0 | 0 | 0 | |
| 21/05/2024 |
18.01
|
6,640 | 16.64 | 18.18 | 16.64 | 0 | 0 | 0 | |
| 20/05/2024 |
18.01
|
2,504 | 18.01 | 18.01 | 17.67 | 0 | 0 | 0 | |
| 17/05/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 16/05/2024 |
18.01
|
6,600 | 17.84 | 18.01 | 17.84 | 0 | 0 | 0 | |
| 15/05/2024 |
17.07
|
13,640 | 18.01 | 18.87 | 16.98 | 0 | 0 | 0 | |
| 14/05/2024 |
17.84
|
601 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 13/05/2024 |
17.84
|
3,700 | 17.15 | 17.84 | 17.15 | 0 | 0 | 0 | |
| 10/05/2024 |
18.01
|
101 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 09/05/2024 |
18.87
|
6,304 | 17.67 | 18.87 | 17.67 | 0 | 0 | 0 | |
| 08/05/2024 |
17.67
|
2,000 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 07/05/2024 |
17.67
|
100 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 06/05/2024 |
17.67
|
1,500 | 17.58 | 17.67 | 17.58 | 0 | 0 | 0 | |
| 03/05/2024 |
17.75
|
4,800 | 17.67 | 17.75 | 17.67 | 0 | 0 | 0 | |
| 02/05/2024 |
17.67
|
3,300 | 17.50 | 17.67 | 17.50 | 0 | 0 | 0 | |
| 26/04/2024 |
17.92
|
102 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 25/04/2024 |
17.67
|
2,007 | 17.15 | 17.67 | 17.15 | 0 | 0 | 0 | |
| 24/04/2024 |
17.67
|
4,100 | 17.58 | 17.67 | 17.58 | 0 | 0 | 0 | |
| 23/04/2024 |
17.67
|
1,502 | 17.67 | 17.67 | 17.58 | 0 | 0 | 0 | |
| 22/04/2024 |
17.15
|
2,801 | 17.24 | 17.41 | 17.15 | 0 | 0 | 0 | |
| 19/04/2024 |
17.41
|
201 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 17/04/2024 |
17.67
|
6,800 | 17.24 | 17.67 | 17.24 | 0 | 0 | 0 | |
| 16/04/2024 |
17.24
|
1,002 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/04/2024 |
17.24
|
1,300 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/04/2024 |
17.15
|
101 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |