| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.70 | 3.77% | 30,900 | 0 | 0 |
43.75
49
46.80
|
|
2 tháng
(2026-07-20) |
1.82 | 4.05% | 34,000 | 0 | 0 |
42.24
49
46.80
|
|
3 tháng
(2026-06-22) |
-0.38 | -0.80% | 35,800 | 0 | 0 |
42.24
49
46.80
|
|
6 tháng
(2026-03-23) |
4.05 | 9.47% | 97,200 | 0 | 0 |
41.38
49
46.80
|
|
12 tháng
(2025-09-23) |
0.81 | 1.76% | 381,500 | 0 | 0 |
40.48
49
46.80
|
|
24 tháng
(2024-09-30) |
6.10 | 15% | 731,000 | 0 | 0 |
39.57
61.50
46.80
|
|
36 tháng
(2023-10-04) |
0.79 | 1.72% | 891,800 | 0 | 0 |
36.80
61.50
46.80
|
|
60 tháng
(2021-10-14) |
19.46 | 71.17% | 1,095,800 | 9,700 | -17.9 |
25.29
61.50
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2021 |
26.70
|
100 | 26.66 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 07/09/2021 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 06/09/2021 |
26.66
|
1,700 | 28.44 | 28.44 | 26.58 | 0 | 0 | 0 | |
| 01/09/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 31/08/2021 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 30/08/2021 |
28.44
|
3,500 | 26.58 | 28.44 | 27.19 | 2,000 | 0 | 0.1 | |
| 27/08/2021 |
26.58
|
1,400 | 26.09 | 26.58 | 26.16 | 800 | 0 | 0.0 | |
| 26/08/2021 |
26.09
|
200 | 26.39 | 26.39 | 26.09 | 0 | 0 | 0 | |
| 25/08/2021 |
26.39
|
0 | 25.44 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 24/08/2021 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 23/08/2021 |
25.44
|
300 | 25.78 | 26.54 | 25.44 | 0 | 0 | 0 | |
| 20/08/2021 |
25.78
|
200 | 25.82 | 25.82 | 25.75 | 200 | 0 | 0.0 | |
| 19/08/2021 |
25.82
|
200 | 25.67 | 25.82 | 24.91 | 0 | 0 | 0 | |
| 18/08/2021 |
25.67
|
400 | 25.82 | 25.97 | 25.67 | 0 | 0 | 0 | |
| 17/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 16/08/2021 |
25.82
|
1,100 | 25.44 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 13/08/2021 |
25.44
|
300 | 27.34 | 27.34 | 25.44 | 0 | 0 | 0 | |
| 12/08/2021 |
27.34
|
100 | 25.82 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 11/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 10/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 09/08/2021 |
25.82
|
1,500 | 25.82 | 25.82 | 24.30 | 0 | 0 | 0 | |
| 06/08/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 05/08/2021 |
25.82
|
300 | 26.54 | 26.54 | 25.82 | 0 | 0 | 0 | |
| 04/08/2021 |
26.54
|
100 | 25.02 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 03/08/2021 |
25.02
|
1,100 | 26.51 | 26.51 | 24.99 | 100 | 100 | 0 | |
| 02/08/2021 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 30/07/2021 |
26.51
|
400 | 26.51 | 26.51 | 25.06 | 100 | 0 | 0.0 | |
| 29/07/2021 |
26.51
|
200 | 25.06 | 26.58 | 26.51 | 100 | 0 | 0.0 | |
| 28/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 27/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 26/07/2021 |
25.06
|
100 | 24.23 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 23/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 22/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 21/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 20/07/2021 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 19/07/2021 |
24.23
|
1,600 | 24.68 | 24.68 | 24.23 | 0 | 0 | 0 | |
| 16/07/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 15/07/2021 |
24.68
|
700 | 24.72 | 24.72 | 24.68 | 0 | 0 | 0 | |
| 14/07/2021 |
24.72
|
300 | 24.68 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 13/07/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 12/07/2021 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 09/07/2021 |
24.68
|
1,400 | 26.13 | 26.13 | 24.68 | 0 | 0 | 0 | |
| 08/07/2021 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 07/07/2021 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 06/07/2021 |
26.13
|
200 | 28.06 | 28.06 | 26.13 | 0 | 0 | 0 | |
| 05/07/2021 |
28.06
|
200 | 27.34 | 28.10 | 28.06 | 0 | 0 | 0 | |
| 02/07/2021 |
27.34
|
100 | 26.58 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 01/07/2021 |
26.58
|
700 | 25.06 | 26.58 | 25.82 | 0 | 0 | 0 | |
| 30/06/2021 |
25.06
|
500 | 24.68 | 25.06 | 25.06 | 0 | 500 | 0.0 | |
| 29/06/2021 |
24.68
|
200 | 25.71 | 25.71 | 24.68 | 0 | 0 | 0 | |
| 28/06/2021 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 25/06/2021 |
25.71
|
600 | 25.75 | 25.75 | 25.71 | 0 | 0 | 0 | |
| 24/06/2021 |
25.75
|
2,000 | 26.39 | 26.39 | 25.75 | 600 | 0 | 0.0 | |
| 23/06/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 22/06/2021 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 21/06/2021 |
26.39
|
100 | 24.76 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 18/06/2021 |
24.76
|
900 | 26.58 | 26.58 | 24.72 | 400 | 0 | 0.0 | |
| 17/06/2021 |
26.58
|
100 | 25.33 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 16/06/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 15/06/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 14/06/2021 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 11/06/2021 |
25.33
|
100 | 23.70 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 10/06/2021 |
23.70
|
100 | 24.99 | 24.99 | 23.70 | 100 | 0 | 0.0 | |
| 09/06/2021 |
24.99
|
1,600 | 25.06 | 25.06 | 23.70 | 500 | 0 | 0.0 | |
| 08/06/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 07/06/2021 |
25.06
|
100 | 24.27 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 04/06/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 03/06/2021 |
24.27
|
4,700 | 25.29 | 25.29 | 24.27 | 1,000 | 700 | 0.0 | |
| 02/06/2021 |
25.29
|
900 | 25.29 | 25.29 | 25.25 | 0 | 0 | 0 | |
| 01/06/2021 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 31/05/2021 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 28/05/2021 |
25.29
|
3,400 | 24.34 | 25.29 | 22.67 | 0 | 0 | 0 | |
| 27/05/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 26/05/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 25/05/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 24/05/2021 |
24.34
|
800 | 26.01 | 26.01 | 24.34 | 0 | 0 | 0 | |
| 21/05/2021 |
26.01
|
100 | 24.34 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 20/05/2021 |
24.34
|
300 | 26.05 | 26.05 | 24.34 | 0 | 0 | 0 | |
| 19/05/2021 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 18/05/2021 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 17/05/2021 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 14/05/2021 |
26.05
|
3,000 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 13/05/2021 |
26.05
|
100 | 25.29 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 12/05/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 12/05/2021 |
25.29
|
0 | 24.38 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 11/05/2021 |
24.38
|
200 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 10/05/2021 |
24.38
|
200 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 07/05/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 06/05/2021 |
24.38
|
1,300 | 24.05 | 24.38 | 24.05 | 0 | 600 | 0.0 | |
| 05/05/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 04/05/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 29/04/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 28/04/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 27/04/2021 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 26/04/2021 |
24.05
|
2,200 | 25.62 | 25.62 | 24.05 | 0 | 2,000 | -0.1 | |
| 23/04/2021 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 22/04/2021 |
25.62
|
100 | 25.48 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 20/04/2021 |
25.48
|
200 | 23.87 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 19/04/2021 |
23.87
|
200 | 25.62 | 25.62 | 23.87 | 0 | 0 | 0 | |
| 16/04/2021 |
25.62
|
100 | 25.48 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 15/04/2021 |
25.48
|
300 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |