| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0 | 0% | 0 | 0 | 0 |
23
23
23
|
|
2 tháng
(2026-06-04) |
0.50 | 2.22% | 5,100 | 0 | 0 |
22.50
23
23
|
|
3 tháng
(2026-05-05) |
-2.90 | -11.20% | 26,900 | 0 | 0 |
22.50
25.90
23
|
|
6 tháng
(2026-02-04) |
3.58 | 18.46% | 256,400 | 0 | 0 |
19.42
25.90
23
|
|
12 tháng
(2025-08-08) |
3.78 | 19.67% | 511,500 | 0 | 0 |
18.83
28.14
23
|
|
24 tháng
(2024-08-13) |
1.42 | 6.56% | 612,029 | 0 | 0 |
15.69
28.14
23
|
|
36 tháng
(2023-08-21) |
3.27 | 16.56% | 916,536 | 2,100 | 0.1 |
15.69
28.14
23
|
|
60 tháng
(2021-08-30) |
1.88 | 8.89% | 1,527,429 | 3,300 | 0.1 |
15.26
28.14
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
21.58
|
1 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 29/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 26/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 25/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 24/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 23/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 22/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 19/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 18/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 17/07/2024 |
21.58
|
106 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 16/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 15/07/2024 |
21.58
|
82 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 12/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 11/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 10/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 09/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 08/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 05/07/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 04/07/2024 |
21.58
|
2,000 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 03/07/2024 |
21.49
|
200 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 02/07/2024 |
21.49
|
270 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 01/07/2024 |
18.72
|
2,000 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
| 28/06/2024 |
16.33
|
170 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 27/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 26/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 25/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 24/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 21/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 20/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 19/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 18/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 17/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 14/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 13/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 12/06/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 11/06/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 10/06/2024 |
21.01
|
2,000 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 07/06/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 06/06/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 05/06/2024 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 04/06/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 03/06/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 31/05/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 30/05/2024 |
20.63
|
2,000 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 29/05/2024 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 28/05/2024 |
21.39
|
1,300 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 27/05/2024 |
21.39
|
224 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 24/05/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 23/05/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 22/05/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 21/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 20/05/2024 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 17/05/2024 |
24.55
|
300 | 20.63 | 24.55 | 20.63 | 0 | 0 | 0 | |
| 16/05/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 15/05/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 14/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 13/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 10/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 09/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 08/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 07/05/2024 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 06/05/2024 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 03/05/2024 |
21.49
|
150 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 02/05/2024 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 26/04/2024 |
22.25
|
101 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 25/04/2024 |
20.73
|
2 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 24/04/2024 |
20.73
|
1 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 23/04/2024 |
20.73
|
1,200 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 22/04/2024 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 19/04/2024 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 17/04/2024 |
22.35
|
101 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 16/04/2024 |
21.01
|
101 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 15/04/2024 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 12/04/2024 |
21.01
|
301 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 11/04/2024 |
21.01
|
200 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 10/04/2024 |
21.01
|
100 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 09/04/2024 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 08/04/2024 |
20.63
|
3,600 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 05/04/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 04/04/2024 |
20.63
|
3,000 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 03/04/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 02/04/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 01/04/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 29/03/2024 |
20.53
|
2,475 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 28/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 27/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 26/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 25/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 22/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 21/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 20/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/03/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 18/03/2024 |
22.44
|
300 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 15/03/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 14/03/2024 |
23.38
|
100 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 13/03/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 12/03/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 11/03/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 08/03/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 07/03/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |