| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.80 | 4.28% | 700 | 0 | 0 |
18.70
19.50
19.50
|
|
2 tháng
(2026-04-13) |
-1.20 | -5.80% | 1,700 | 0 | 0 |
16.20
20.70
19.50
|
|
3 tháng
(2026-03-16) |
-1.20 | -5.80% | 1,700 | 0 | 0 |
16.20
20.70
19.50
|
|
6 tháng
(2025-12-15) |
-8 | -29.09% | 5,900 | -300 | -0.0 |
16.20
27.50
19.50
|
|
12 tháng
(2025-06-17) |
-3.71 | -16% | 24,900 | -800 | -0.0 |
16.20
28.18
19.50
|
|
24 tháng
(2024-06-24) |
-7.75 | -28.43% | 98,814 | -2,700 | -0.0 |
16.20
32.77
19.50
|
|
36 tháng
(2023-06-28) |
-3.53 | -15.32% | 218,275 | -28,600 | -0.8 |
16.20
32.77
19.50
|
|
60 tháng
(2021-07-08) |
6.83 | 53.86% | 425,959 | -48,330 | -1.8 |
12.48
32.77
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
27.25
|
400 | 27.25 | 27.25 | 27.25 | 0 | 400 | -0.0 | |
| 07/06/2024 |
27.25
|
400 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 06/06/2024 |
27.25
|
4 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 05/06/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 04/06/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 03/06/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 31/05/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 30/05/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 29/05/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 28/05/2024 |
27.25
|
1,100 | 27.25 | 27.25 | 27.25 | 1,000 | 1,000 | 0 | |
| 27/05/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 24/05/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 23/05/2024 |
27.25
|
2,000 | 27.25 | 27.25 | 27.25 | 2,000 | 2,000 | 0 | |
| 22/05/2024 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 21/05/2024 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 20/05/2024 |
28.15
|
500 | 28.15 | 28.15 | 28.15 | 0 | 100 | -0.0 | |
| 17/05/2024 |
27.25
|
400 | 26.79 | 27.25 | 26.79 | 0 | 0 | 0 | |
| 16/05/2024 |
26.79
|
2,100 | 26.79 | 26.79 | 26.61 | 0 | 0 | 0 | |
| 15/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 14/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 13/05/2024 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 100 | 0 | 0.0 | |
| 10/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 09/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 08/05/2024 |
26.52
|
500 | 26.43 | 26.52 | 26.43 | 0 | 0 | 0 | |
| 07/05/2024 |
26.52
|
400 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 06/05/2024 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 03/05/2024 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 02/05/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/04/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 25/04/2024 |
25.70
|
9 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/04/2024 |
25.70
|
210 | 25.70 | 25.70 | 25.70 | 0 | 200 | -0.0 | |
| 23/04/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/04/2024 |
25.70
|
204 | 25.88 | 25.88 | 25.70 | 0 | 100 | -0.0 | |
| 19/04/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 17/04/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 16/04/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 15/04/2024 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 12/04/2024 |
27.25
|
8 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 11/04/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 10/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 09/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 08/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 05/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 04/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 03/04/2024 |
27.25
|
600 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 02/04/2024 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 01/04/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 29/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 28/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 27/03/2024 |
25.61
|
1 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 26/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 25/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 22/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 21/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 20/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 19/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 18/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 15/03/2024 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 14/03/2024 |
25.43
|
200 | 26.16 | 26.16 | 25.43 | 0 | 0 | 0 | |
| 13/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 12/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 11/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 08/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 07/03/2024 |
26.34
|
45 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 06/03/2024 |
26.34
|
1,004 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 05/03/2024 |
26.78
|
1,010 | 26.78 | 26.78 | 26.78 | 0 | 1,000 | -0.0 | |
| 04/03/2024 |
26.78
|
1,812 | 26.78 | 26.78 | 26.78 | 54,200 | 56,000 | -0.1 | |
| 01/03/2024 |
26.78
|
500 | 26.78 | 26.78 | 26.78 | 0 | 500 | -0.0 | |
| 29/02/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 28/02/2024 |
26.96
|
4,500 | 26.78 | 26.96 | 25.98 | 0 | 2,500 | -0.1 | |
| 27/02/2024 |
26.78
|
1,000 | 26.78 | 26.78 | 26.78 | 0 | 1,000 | -0.0 | |
| 26/02/2024 |
26.78
|
2,000 | 26.78 | 26.78 | 26.78 | 0 | 2,000 | -0.1 | |
| 23/02/2024 |
26.78
|
230 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 22/02/2024 |
26.78
|
35 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 21/02/2024 |
26.78
|
2,800 | 26.78 | 26.78 | 26.78 | 0 | 1,000 | -0.0 | |
| 20/02/2024 |
26.78
|
3,000 | 26.78 | 26.78 | 26.78 | 0 | 100 | -0.0 | |
| 19/02/2024 |
26.87
|
8,401 | 25.89 | 26.87 | 25.89 | 0 | 1,300 | -0.0 | |
| 16/02/2024 |
26.78
|
1,000 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 15/02/2024 |
26.34
|
4,100 | 25.89 | 26.34 | 25.89 | 0 | 1,600 | -0.0 | |
| 07/02/2024 |
26.07
|
3,000 | 25.89 | 26.07 | 25.89 | 0 | 0 | 0 | |
| 06/02/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 05/02/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 02/02/2024 |
25.71
|
919 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 01/02/2024 |
25.71
|
1,000 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 31/01/2024 |
25.27
|
15 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 30/01/2024 |
25.27
|
1 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 29/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 26/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 25/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 24/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 23/01/2024 |
25.27
|
2,000 | 25.44 | 25.44 | 25.09 | 200 | 0 | 0.0 | |
| 22/01/2024 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 100 | -0.0 | |
| 19/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 18/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 17/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 16/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 15/01/2024 |
21.52
|
132 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 12/01/2024 |
23.66
|
1 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 11/01/2024 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 10/01/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |