| 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) |
0.20 | 0.80% | 1,700 | 0 | 0 |
25.10
35.60
25.30
|
|
2 tháng
(2026-07-20) |
-3.70 | -12.76% | 9,900 | 0 | 0 |
25
35.60
25.30
|
|
3 tháng
(2026-06-22) |
0.32 | 1.26% | 49,200 | 0 | 0 |
21.24
35.60
25.30
|
|
6 tháng
(2026-03-23) |
-0.76 | -2.90% | 55,400 | 0 | 0 |
20.08
35.60
25.30
|
|
12 tháng
(2025-09-23) |
2.99 | 13.41% | 79,200 | 0 | 0 |
18.74
35.60
25.30
|
|
24 tháng
(2024-09-30) |
3.40 | 15.54% | 190,040 | -394,039 | -9.1 |
18.74
35.60
25.30
|
|
36 tháng
(2023-10-04) |
3.10 | 13.97% | 306,695 | -426,939 | -10.0 |
18.74
35.60
25.30
|
|
60 tháng
(2021-10-14) |
5.03 | 24.79% | 393,822 | -429,139 | -10.0 |
16.51
35.60
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
20.96
|
0 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 17/10/2024 |
20.96
|
1 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 16/10/2024 |
20.96
|
400 | 20.96 | 20.96 | 20.96 | 0 | 0 | 0 | |
| 15/10/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 14/10/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 11/10/2024 |
24.21
|
5 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 10/10/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 09/10/2024 |
24.21
|
1 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 08/10/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 07/10/2024 |
24.21
|
9 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 04/10/2024 |
24.21
|
100 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 03/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 389,039 | -8.9 | |
| 02/10/2024 |
21.30
|
3,600 | 21.30 | 21.38 | 21.30 | 0 | 1,000 | 0.0 | |
| 01/10/2024 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 30/09/2024 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 27/09/2024 |
21.90
|
10 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 26/09/2024 |
21.90
|
300 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 25/09/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 24/09/2024 |
24.46
|
105 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 23/09/2024 |
21.38
|
200 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 20/09/2024 |
24.72
|
11 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 19/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 18/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 17/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 16/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 13/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 12/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 11/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 10/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 09/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 06/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 05/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 04/09/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 03/09/2024 |
22.24
|
400 | 24.98 | 24.98 | 22.24 | 0 | 0 | 0 | |
| 02/09/2024 |
25.66
|
100 | 25.66 | 25.66 | 25.66 | 100 | 0 | 0.0 | |
| 30/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 29/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 28/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 27/08/2024 |
24.72
|
4 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 26/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 23/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 22/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 21/08/2024 |
24.72
|
1 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 20/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 19/08/2024 |
24.72
|
1 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 16/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 15/08/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 14/08/2024 |
24.72
|
1 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 13/08/2024 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 12/08/2024 |
25.15
|
2,800 | 22.15 | 25.15 | 22.15 | 0 | 2,000 | -0.1 | |
| 09/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 08/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 07/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 06/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 05/08/2024 |
25.23
|
1 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 01/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 31/07/2024 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 100 | 0 | 0.0 | |
| 30/07/2024 |
22.24
|
200 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 29/07/2024 |
23.01
|
4,200 | 20.70 | 23.87 | 20.70 | 0 | 0 | 0 | |
| 26/07/2024 |
22.67
|
4,500 | 21.64 | 23.10 | 21.64 | 0 | 4,000 | -0.1 | |
| 25/07/2024 |
23.10
|
3,300 | 22.07 | 23.10 | 22.07 | 0 | 3,000 | -0.1 | |
| 24/07/2024 |
23.10
|
1,100 | 25.32 | 25.32 | 22.24 | 100 | 0 | 0.0 | |
| 23/07/2024 |
23.10
|
900 | 25.23 | 25.23 | 23.10 | 0 | 0 | 0 | |
| 22/07/2024 |
23.52
|
3,706 | 25.32 | 25.32 | 22.84 | 0 | 2,000 | -0.1 | |
| 19/07/2024 |
25.32
|
315 | 23.10 | 25.32 | 23.10 | 0 | 0 | 0 | |
| 18/07/2024 |
23.10
|
800 | 25.66 | 25.66 | 23.10 | 100 | 0 | 0.0 | |
| 17/07/2024 |
22.50
|
400 | 24.81 | 24.81 | 22.50 | 0 | 0 | 0 | |
| 16/07/2024 |
25.32
|
2,805 | 25.41 | 25.58 | 25.32 | 0 | 0 | 0 | |
| 15/07/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 12/07/2024 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 11/07/2024 |
25.58
|
1 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 10/07/2024 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 09/07/2024 |
25.58
|
500 | 26.77 | 26.77 | 25.58 | 100 | 0 | 0.0 | |
| 08/07/2024 |
23.52
|
603 | 22.41 | 23.52 | 22.41 | 0 | 500 | 0.0 | |
| 05/07/2024 |
25.66
|
600 | 27.12 | 27.12 | 25.58 | 100 | 0 | 0.0 | |
| 04/07/2024 |
23.61
|
100 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 03/07/2024 |
21.81
|
0 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
| 02/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 01/07/2024 |
25.66
|
100 | 25.66 | 25.66 | 25.66 | 100 | 0 | 0.0 | |
| 28/06/2024 |
22.75
|
201 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 27/06/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 26/06/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 25/06/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 24/06/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 21/06/2024 |
25.41
|
300 | 26.26 | 26.26 | 25.41 | 100 | 0 | 0.0 | |
| 20/06/2024 |
22.84
|
108 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 19/06/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 18/06/2024 |
26.69
|
104 | 26.69 | 26.69 | 26.69 | 100 | 0 | 0.0 | |
| 17/06/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 14/06/2024 |
23.10
|
9,100 | 23.52 | 23.52 | 23.10 | 0 | 8,000 | -0.2 | |
| 13/06/2024 |
23.52
|
7,700 | 23.52 | 23.52 | 23.10 | 0 | 6,400 | -0.2 | |
| 12/06/2024 |
23.10
|
4,400 | 21.56 | 23.52 | 21.56 | 0 | 4,100 | -0.1 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 11/06/2024 |
21.81
|
7 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 | |
| 10/06/2024 |
24.38
|
5,316 | 24.30 | 25.02 | 24.22 | 0 | 100 | 0.0 | |
| 07/06/2024 |
25.02
|
7,301 | 24.94 | 25.02 | 24.62 | 0 | 0 | 0 | |
| 06/06/2024 |
25.83
|
6,001 | 25.02 | 25.83 | 24.78 | 0 | 0 | 0 | |
| 05/06/2024 |
24.22
|
6 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 04/06/2024 |
24.22
|
5,510 | 25.19 | 25.19 | 22.60 | 0 | 0 | 0 | |
| 03/06/2024 |
25.19
|
10 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |