| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.50 | -10.20% | 10,900 | 0 | 0 |
22
25
23
|
|
2 tháng
(2026-06-01) |
-1.80 | -7.56% | 60,800 | 0 | 0 |
21.50
25
23
|
|
3 tháng
(2026-05-04) |
-1.12 | -4.83% | 65,700 | 0 | 0 |
21.50
25
23
|
|
6 tháng
(2026-02-02) |
-1.30 | -5.58% | 77,700 | -1,600 | 0 |
21.50
25
23
|
|
12 tháng
(2025-08-04) |
-3.79 | -14.68% | 284,300 | -2,100 | -0.0 |
21.50
25.79
23
|
|
24 tháng
(2024-08-09) |
0.49 | 2.26% | 487,943 | 39,000 | 1.0 |
19.10
28.40
23
|
|
36 tháng
(2023-08-15) |
4.55 | 26.07% | 664,025 | 58,500 | 1.5 |
15.38
28.40
23
|
|
60 tháng
(2021-08-25) |
6.39 | 40.90% | 1,176,961 | 87,600 | 2.1 |
13.07
28.40
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 25/07/2024 |
23.24
|
2,700 | 19.19 | 23.24 | 19.19 | 700 | 100 | 0.0 | |
| 24/07/2024 |
23.24
|
200 | 21.86 | 23.24 | 21.86 | 0 | 0 | 0 | |
| 23/07/2024 |
21.51
|
200 | 20.40 | 21.51 | 20.40 | 0 | 100 | -0.0 | |
| 22/07/2024 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 19/07/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 18/07/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 17/07/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 16/07/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 15/07/2024 |
22.37
|
100 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 12/07/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 11/07/2024 |
21.94
|
1 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 10/07/2024 |
21.94
|
500 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 09/07/2024 |
23.49
|
800 | 21.60 | 23.58 | 21.60 | 0 | 100 | -0.0 | |
| 08/07/2024 |
24.01
|
500 | 25.73 | 25.73 | 24.01 | 100 | 100 | 0 | |
| 05/07/2024 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 04/07/2024 |
22.37
|
801 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 03/07/2024 |
22.37
|
2,018 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 02/07/2024 |
22.37
|
1,140 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 01/07/2024 |
21.60
|
3 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 28/06/2024 |
21.60
|
300 | 21.69 | 21.69 | 21.60 | 0 | 0 | 0 | |
| 27/06/2024 |
19.79
|
0 | 19.79 | 19.79 | 19.79 | 0 | 0 | 0 | |
| 26/06/2024 |
19.79
|
100 | 19.79 | 19.79 | 19.79 | 0 | 100 | -0.0 | |
| 25/06/2024 |
23.24
|
1,000 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/06/2024 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 21/06/2024 |
21.94
|
4,500 | 21.51 | 21.94 | 21.51 | 500 | 0 | 0.0 | |
| 20/06/2024 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 19/06/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 18/06/2024 |
21.77
|
500 | 19.02 | 21.77 | 19.02 | 0 | 100 | -0.0 | |
| 17/06/2024 |
22.37
|
3,200 | 21.26 | 22.37 | 21.26 | 0 | 0 | 0 | |
| 14/06/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 13/06/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 12/06/2024 |
21.26
|
3,400 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 11/06/2024 |
21.26
|
600 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 10/06/2024 |
21.26
|
100 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 07/06/2024 |
20.65
|
100 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 06/06/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
| 05/06/2024 |
20.48
|
1,300 | 18.76 | 20.48 | 18.76 | 0 | 100 | -0.0 | |
| 04/06/2024 |
21.51
|
2,500 | 21.08 | 21.51 | 21.08 | 0 | 0 | 0 | |
| 03/06/2024 |
20.65
|
100 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 31/05/2024 |
20.65
|
1 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 30/05/2024 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 29/05/2024 |
20.65
|
7,900 | 21.34 | 21.34 | 19.79 | 0 | 0 | 0 | |
| 28/05/2024 |
20.65
|
500 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 27/05/2024 |
20.83
|
800 | 20.22 | 20.83 | 20.22 | 0 | 0 | 0 | |
| 24/05/2024 |
20.22
|
201 | 19.79 | 20.22 | 19.79 | 0 | 0 | 0 | |
| 23/05/2024 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 22/05/2024 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 21/05/2024 |
19.36
|
101 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 20/05/2024 |
20.57
|
200 | 18.16 | 20.57 | 18.16 | 0 | 100 | -0.0 | |
| 17/05/2024 |
20.65
|
500 | 19.96 | 20.65 | 19.96 | 0 | 0 | 0 | |
| 16/05/2024 |
18.76
|
822 | 18.93 | 18.93 | 18.76 | 0 | 0 | 0 | |
| 15/05/2024 |
18.93
|
100 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 14/05/2024 |
18.93
|
3,907 | 18.67 | 18.93 | 18.67 | 0 | 0 | 0 | |
| 13/05/2024 |
18.67
|
100 | 18.67 | 18.67 | 18.67 | 0 | 100 | -0.0 | |
| 10/05/2024 |
21.94
|
17 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/05/2024 |
21.94
|
6,256 | 21.94 | 21.94 | 21.94 | 4,000 | 0 | 0.1 | |
| 08/05/2024 |
21.51
|
507 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 07/05/2024 |
21.91
|
4,200 | 22.31 | 22.31 | 21.91 | 3,000 | 0 | 0.1 | |
| 06/05/2024 |
21.51
|
8,118 | 20.16 | 21.91 | 20.16 | 0 | 100 | -0.0 | |
| 03/05/2024 |
20.40
|
3,700 | 17.37 | 20.40 | 17.37 | 3,000 | 600 | 0.1 | |
| 02/05/2024 |
20.40
|
1,415 | 20.40 | 20.40 | 20.32 | 0 | 1,200 | -0.0 | |
| 26/04/2024 |
19.68
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 25/04/2024 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 24/04/2024 |
19.12
|
1,500 | 19.52 | 19.68 | 19.52 | 0 | 0 | 0 | |
| 23/04/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 22/04/2024 |
19.12
|
0 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 19/04/2024 |
19.12
|
600 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 17/04/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 16/04/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 15/04/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 12/04/2024 |
19.52
|
301 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 11/04/2024 |
19.68
|
300 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 10/04/2024 |
19.52
|
100 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 09/04/2024 |
19.52
|
4,500 | 19.44 | 19.52 | 19.44 | 2,000 | 0 | 0.0 | |
| 08/04/2024 |
19.60
|
200 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 05/04/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 04/04/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 03/04/2024 |
19.76
|
500 | 19.84 | 19.84 | 19.76 | 0 | 0 | 0 | |
| 02/04/2024 |
19.84
|
300 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 01/04/2024 |
19.92
|
600 | 19.84 | 19.92 | 19.84 | 0 | 0 | 0 | |
| 29/03/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 28/03/2024 |
19.92
|
500 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 27/03/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 26/03/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 25/03/2024 |
19.92
|
500 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 22/03/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 21/03/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 20/03/2024 |
19.52
|
600 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 19/03/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 18/03/2024 |
19.52
|
1 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 15/03/2024 |
19.52
|
3 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 14/03/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 13/03/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 12/03/2024 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 11/03/2024 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 08/03/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 07/03/2024 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 06/03/2024 |
19.52
|
200 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 05/03/2024 |
18.96
|
24 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |