| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.50 | 1.96% | 16,400 | 0 | 0 |
24.30
28
24.30
|
|
2 tháng
(2026-08-10) |
-2.50 | -8.77% | 30,700 | 0 | 0 |
24.30
30
24.30
|
|
3 tháng
(2026-07-10) |
-2.90 | -10.03% | 39,200 | -3,100 | -0.1 |
24.30
30
24.30
|
|
6 tháng
(2026-04-13) |
-1.70 | -6.14% | 57,500 | -3,100 | -0.1 |
24.30
30.50
24.30
|
|
12 tháng
(2025-10-13) |
-0.48 | -1.80% | 209,100 | -9,000 | -0.2 |
24.30
30.50
24.30
|
|
24 tháng
(2024-10-18) |
-2.68 | -9.34% | 923,153 | -167,400 | -5.3 |
22.66
31.85
24.30
|
|
36 tháng
(2023-10-24) |
-0.42 | -1.60% | 2,965,200 | -700 | 0.3 |
20.82
37.96
24.30
|
|
60 tháng
(2021-11-03) |
3.86 | 17.42% | 5,603,894 | 10,901 | 0.8 |
20.42
39.72
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/03/2021 |
24.29
|
300 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 18/03/2021 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 17/03/2021 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 16/03/2021 |
24.43
|
300 | 24.43 | 24.43 | 24.43 | 0 | 200 | 0.0 | |
| 15/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 12/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 11/03/2021 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 10/03/2021 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 09/03/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 08/03/2021 |
23.95
|
78 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 05/03/2021 |
23.95
|
2,800 | 23.88 | 24.29 | 23.88 | 0 | 0 | 0 | |
| 04/03/2021 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 03/03/2021 |
23.88
|
1,050 | 23.95 | 23.95 | 23.88 | 0 | 0 | 0 | |
| 02/03/2021 |
23.95
|
500 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 01/03/2021 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 26/02/2021 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 25/02/2021 |
23.67
|
1 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 24/02/2021 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 23/02/2021 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 22/02/2021 |
23.67
|
2,600 | 25.68 | 25.68 | 23.67 | 2,500 | 0 | 0.1 | |
| 19/02/2021 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 18/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 09/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 08/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 05/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 04/02/2021 |
23.60
|
16 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 03/02/2021 |
23.60
|
1 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 02/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 01/02/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 29/01/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/01/2021 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 27/01/2021 |
25.82
|
600 | 25.68 | 25.82 | 25.68 | 0 | 100 | 0.0 | |
| 26/01/2021 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 25/01/2021 |
25.82
|
100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 22/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 21/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 20/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 19/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 18/01/2021 |
23.74
|
80 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 15/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 14/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 13/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 12/01/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 11/01/2021 |
23.74
|
1,700 | 23.95 | 23.95 | 23.74 | 0 | 0 | 0 | |
| 08/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 07/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 06/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 05/01/2021 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 04/01/2021 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 31/12/2020 |
26.37
|
1,400 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 30/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 29/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 28/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 25/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 24/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 23/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 22/12/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 21/12/2020 |
26.24
|
1,000,140 | 23.95 | 26.31 | 23.95 | 0 | 600 | 0.0 | |
| 18/12/2020 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 17/12/2020 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 16/12/2020 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 200 | 0.0 | |
| 15/12/2020 |
23.95
|
1,002,800 | 23.18 | 23.95 | 21.03 | 0 | 0 | 0 | |
| 14/12/2020 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 11/12/2020 |
23.18
|
2,300 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 10/12/2020 |
23.18
|
400 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 09/12/2020 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 08/12/2020 |
23.18
|
100 | 23.18 | 23.18 | 23.18 | 100 | 0 | 0.0 | |
| 07/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 04/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 03/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 02/12/2020 |
22.21
|
400 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 01/12/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 30/11/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 27/11/2020 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 26/11/2020 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 25/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 24/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 23/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 20/11/2020 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 19/11/2020 |
22.09
|
0 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 18/11/2020 |
22.09
|
72 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 17/11/2020 |
22.09
|
500 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 16/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 13/11/2020 |
23.11
|
2,500 | 23.11 | 23.11 | 23.11 | 2,500 | 0 | 0.1 | |
| 12/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 11/11/2020 |
23.11
|
2,500 | 23.11 | 23.11 | 23.11 | 2,000 | 0 | 0.1 | |
| 10/11/2020 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 09/11/2020 |
22.77
|
11 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 06/11/2020 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/11/2020 |
22.77
|
2,600 | 23.11 | 23.11 | 22.77 | 2,100 | 0 | 0.1 | |
| 04/11/2020 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 03/11/2020 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 100 | 0 | 0.0 | |
| 02/11/2020 |
23.11
|
2,100 | 23.11 | 23.32 | 23.11 | 2,100 | 0 | 0.1 | |
| 30/10/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 29/10/2020 |
21.41
|
0 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 28/10/2020 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 27/10/2020 |
21.41
|
4,000 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 26/10/2020 |
21.41
|
1,200 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 23/10/2020 |
21.41
|
500 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |