| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 0 | 0 | 0 |
18.60
18.60
18.60
|
|
2 tháng
(2026-09-03) |
-3.98 | -17.61% | 3,800 | -2,000 | 0.0 |
18.60
22.58
18.60
|
|
3 tháng
(2026-08-04) |
-3.98 | -17.61% | 3,800 | -2,000 | 0.0 |
18.60
22.58
18.60
|
|
6 tháng
(2026-05-06) |
0.60 | 3.31% | 5,400 | -1,500 | 0.0 |
18
22.58
18.60
|
|
12 tháng
(2025-11-07) |
-1.88 | -9.18% | 65,100 | -900 | 0.0 |
18
25.24
18.60
|
|
24 tháng
(2024-11-12) |
-9.69 | -34.26% | 148,992 | -38,180 | -0.8 |
16.67
31.91
18.60
|
|
36 tháng
(2023-11-20) |
-15.50 | -45.46% | 198,047 | -36,223 | -0.7 |
16.67
34.10
18.60
|
|
60 tháng
(2021-11-29) |
-10.56 | -36.21% | 267,934 | -40,311 | -0.8 |
16.67
35.15
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 30/12/2021 |
27.32
|
1,100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 29/12/2021 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 28/12/2021 |
27.49
|
1,400 | 27.91 | 27.91 | 27.49 | 0 | 0 | 0 | |
| 27/12/2021 |
28.07
|
30 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 24/12/2021 |
28.07
|
1,500 | 28.16 | 28.16 | 28.07 | 0 | 300 | 0.0 | |
| 23/12/2021 |
28.16
|
4,700 | 25.49 | 28.16 | 25.49 | 1,000 | 4,500 | -0.1 | |
| 22/12/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 21/12/2021 |
26.24
|
7,300 | 25.83 | 26.24 | 25.83 | 100 | 0 | 0.0 | |
| 20/12/2021 |
26.24
|
400 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 17/12/2021 |
25.99
|
50 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 16/12/2021 |
25.99
|
24 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 15/12/2021 |
25.99
|
1,504 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 14/12/2021 |
23.66
|
1,227 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 13/12/2021 |
26.24
|
100 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 10/12/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 09/12/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 08/12/2021 |
29.16
|
8 | 29.16 | 29.16 | 29.16 | 0 | 8 | 0.0 | |
| 07/12/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 06/12/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 03/12/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 02/12/2021 |
29.16
|
149 | 29.16 | 29.16 | 29.16 | 100 | 0 | 0.0 | |
| 01/12/2021 |
26.66
|
131 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 30/11/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 29/11/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 26/11/2021 |
29.16
|
300 | 26.66 | 29.16 | 26.66 | 300 | 0 | 0.0 | |
| 25/11/2021 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 24/11/2021 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 23/11/2021 |
26.66
|
800 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 22/11/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 19/11/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 18/11/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 17/11/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 16/11/2021 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 15/11/2021 |
26.24
|
1,200 | 26.24 | 26.24 | 26.24 | 0 | 1,100 | 0.0 | |
| 12/11/2021 |
25.83
|
950 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 11/11/2021 |
25.41
|
500 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 10/11/2021 |
25.49
|
500 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 09/11/2021 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 08/11/2021 |
25.83
|
200 | 28.74 | 28.74 | 25.83 | 100 | 0 | 0.0 | |
| 05/11/2021 |
26.49
|
800 | 26.49 | 26.49 | 25.83 | 0 | 0 | 0 | |
| 04/11/2021 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 03/11/2021 |
26.66
|
100 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 02/11/2021 |
26.74
|
133 | 26.74 | 26.74 | 26.74 | 0 | 28 | 0.0 | |
| 01/11/2021 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 29/10/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/10/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 27/10/2021 |
25.41
|
136 | 25.41 | 25.41 | 25.41 | 0 | 36 | 0.0 | |
| 26/10/2021 |
25.41
|
2,500 | 25.41 | 25.41 | 25.41 | 0 | 2,500 | -0.1 | |
| 25/10/2021 |
25.41
|
2,500 | 25.08 | 25.41 | 25.08 | 0 | 0 | 0 | |
| 22/10/2021 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 21/10/2021 |
27.24
|
100 | 27.24 | 27.24 | 27.24 | 100 | 0 | 0.0 | |
| 20/10/2021 |
27.33
|
200 | 25.41 | 27.33 | 25.41 | 100 | 0 | 0.0 | |
| 19/10/2021 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 18/10/2021 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 15/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 14/10/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 13/10/2021 |
24.99
|
600 | 25.16 | 25.16 | 24.99 | 0 | 500 | 0.0 | |
| 12/10/2021 |
25.16
|
2,200 | 27.99 | 27.99 | 24.99 | 100 | 1,700 | 0.0 | |
| 11/10/2021 |
25.49
|
1,000 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 08/10/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 07/10/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 06/10/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 05/10/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 04/10/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 01/10/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 30/09/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 29/09/2021 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 28/09/2021 |
28.24
|
100 | 28.24 | 28.24 | 28.24 | 100 | 0 | 0.0 | |
| 27/09/2021 |
27.41
|
300 | 24.41 | 27.41 | 24.41 | 100 | 0 | 0.0 | |
| 24/09/2021 |
27.08
|
301 | 26.24 | 27.08 | 26.24 | 0 | 0 | 0 | |
| 23/09/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 22/09/2021 |
29.16
|
0 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 21/09/2021 |
29.16
|
118 | 29.16 | 29.16 | 29.16 | 100 | 0 | 0.0 | |
| 20/09/2021 |
26.83
|
500 | 24.41 | 26.83 | 24.41 | 200 | 0 | 0.0 | |
| 17/09/2021 |
26.91
|
600 | 22.83 | 26.91 | 22.83 | 0 | 0 | 0 | |
| 16/09/2021 |
24.66
|
100 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 15/09/2021 |
27.16
|
5,600 | 22.83 | 27.16 | 22.83 | 5,400 | 900 | 0.1 | |
| 14/09/2021 |
24.74
|
846 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 13/09/2021 |
27.49
|
101 | 27.49 | 27.49 | 27.49 | 100 | 0 | 0.0 | |
| 10/09/2021 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 09/09/2021 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 08/09/2021 |
27.49
|
63 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 07/09/2021 |
27.49
|
200 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 06/09/2021 |
27.49
|
1,404 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 01/09/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 31/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 30/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 27/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 26/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 25/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 24/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 23/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 20/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 19/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 18/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 17/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 16/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 13/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 12/08/2021 |
30.49
|
42 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 11/08/2021 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |