| 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) |
0.40 | 2.15% | 17,400 | -3,500 | -0.1 |
18.20
24.90
19
|
|
2 tháng
(2026-07-20) |
0 | 0% | 58,900 | -8,100 | -0.1 |
18
24.90
19
|
|
3 tháng
(2026-06-22) |
-0.90 | -4.52% | 103,300 | -8,100 | -0.1 |
18
24.90
19
|
|
6 tháng
(2026-03-23) |
-2.90 | -13.26% | 216,600 | -8,200 | -0.2 |
17.81
25.05
19
|
|
12 tháng
(2025-09-23) |
-3.67 | -16.18% | 361,600 | -9,600 | -0.2 |
17.81
25.81
19
|
|
24 tháng
(2024-09-30) |
-1.29 | -6.38% | 643,711 | -10,400 | -0.2 |
17.60
25.81
19
|
|
36 tháng
(2023-10-04) |
-0.51 | -2.61% | 1,060,589 | -4,700 | -0.1 |
16.33
25.81
19
|
|
60 tháng
(2021-10-14) |
9.59 | 101.91% | 3,647,936 | 403 | 0.3 |
9.41
25.81
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
20.84
|
1,100 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 17/10/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 16/10/2024 |
20.94
|
1,900 | 20.57 | 20.94 | 20.57 | 0 | 0 | 0 | |
| 15/10/2024 |
20.57
|
20 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
| 14/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/10/2024 |
20.57
|
2,000 | 20.94 | 20.94 | 20.38 | 0 | 0 | 0 | |
| 11/10/2024 |
20.47
|
451 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 10/10/2024 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 09/10/2024 |
20.47
|
1,821 | 20.65 | 20.65 | 20.47 | 0 | 0 | 0 | |
| 08/10/2024 |
20.65
|
1,750 | 20.56 | 20.65 | 20.56 | 0 | 0 | 0 | |
| 07/10/2024 |
20.56
|
300 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 04/10/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 03/10/2024 |
19.76
|
102 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 02/10/2024 |
20.65
|
1,557 | 20.47 | 20.65 | 20.47 | 0 | 0 | 0 | |
| 01/10/2024 |
20.29
|
1 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 30/09/2024 |
20.29
|
2,906 | 20.11 | 20.29 | 20.11 | 0 | 1,700 | -0.0 | |
| 27/09/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 26/09/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 25/09/2024 |
19.58
|
200 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 24/09/2024 |
19.31
|
600 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
| 23/09/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
| 20/09/2024 |
19.31
|
828 | 19.49 | 19.49 | 19.31 | 0 | 0 | 0 | |
| 19/09/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 18/09/2024 |
19.85
|
208 | 21.55 | 21.55 | 19.85 | 0 | 0 | 0 | |
| 17/09/2024 |
20.83
|
1,000 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 16/09/2024 |
20.74
|
878 | 20.65 | 20.74 | 20.65 | 0 | 0 | 0 | |
| 13/09/2024 |
19.85
|
1 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 12/09/2024 |
19.85
|
1 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 11/09/2024 |
19.85
|
500 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 10/09/2024 |
20.83
|
0 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 09/09/2024 |
20.83
|
126 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 06/09/2024 |
20.20
|
176 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 05/09/2024 |
19.93
|
303 | 19.76 | 19.93 | 19.76 | 0 | 0 | 0 | |
| 04/09/2024 |
19.76
|
2,003 | 20.20 | 20.20 | 19.76 | 0 | 0 | 0 | |
| 03/09/2024 |
21.10
|
1,100 | 21.01 | 21.10 | 21.01 | 0 | 0 | 0 | |
| 02/09/2024 |
21.73
|
1,105 | 21.73 | 21.73 | 21.73 | 1,000 | 0 | 0.0 | |
| 30/08/2024 |
19.93
|
2,000 | 19.85 | 19.93 | 19.85 | 0 | 0 | 0 | |
| 29/08/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 28/08/2024 |
19.40
|
600 | 19.58 | 19.58 | 19.40 | 0 | 0 | 0 | |
| 27/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 26/08/2024 |
19.76
|
23 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 23/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 22/08/2024 |
19.76
|
7,207 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 21/08/2024 |
19.22
|
10 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 20/08/2024 |
19.22
|
204 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 19/08/2024 |
18.86
|
2 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 16/08/2024 |
18.86
|
35 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 15/08/2024 |
18.86
|
301 | 17.33 | 18.86 | 17.33 | 0 | 0 | 0 | |
| 14/08/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 13/08/2024 |
18.14
|
735 | 18.23 | 18.23 | 18.14 | 0 | 0 | 0 | |
| 12/08/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 09/08/2024 |
19.76
|
600 | 20.02 | 20.02 | 19.76 | 0 | 0 | 0 | |
| 08/08/2024 |
20.11
|
10 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 07/08/2024 |
20.11
|
1 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 06/08/2024 |
20.11
|
300 | 19.93 | 20.11 | 19.93 | 0 | 0 | 0 | |
| 05/08/2024 |
20.20
|
1,400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/08/2024 |
18.05
|
1,900 | 17.96 | 18.05 | 17.96 | 0 | 0 | 0 | |
| 01/08/2024 |
20.47
|
910 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 31/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 30/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 29/07/2024 |
21.10
|
44 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 26/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 25/07/2024 |
21.10
|
2,200 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 24/07/2024 |
21.73
|
10 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 23/07/2024 |
21.73
|
1,106 | 19.93 | 21.82 | 19.93 | 0 | 0 | 0 | |
| 22/07/2024 |
20.02
|
142 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 19/07/2024 |
20.02
|
750 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 18/07/2024 |
20.02
|
0 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 17/07/2024 |
20.02
|
500 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 16/07/2024 |
19.93
|
4,300 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 15/07/2024 |
20.92
|
2,791 | 20.83 | 20.92 | 20.83 | 0 | 0 | 0 | |
| 12/07/2024 |
20.74
|
5,000 | 20.92 | 21.01 | 20.74 | 0 | 0 | 0 | |
| 11/07/2024 |
20.56
|
4,002 | 20.65 | 21.01 | 20.56 | 0 | 0 | 0 | |
| 10/07/2024 |
20.65
|
1,300 | 20.20 | 20.65 | 20.20 | 0 | 0 | 0 | |
| 09/07/2024 |
19.76
|
50 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 08/07/2024 |
19.76
|
500 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 05/07/2024 |
19.49
|
3,250 | 20.56 | 20.56 | 19.31 | 0 | 0 | 0 | |
| 04/07/2024 |
20.56
|
2,800 | 20.02 | 20.56 | 20.02 | 0 | 0 | 0 | |
| 03/07/2024 |
21.37
|
200 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 02/07/2024 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 01/07/2024 |
20.11
|
1,200 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 28/06/2024 |
20.29
|
102 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 27/06/2024 |
20.02
|
100 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 26/06/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 25/06/2024 |
19.93
|
100 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 24/06/2024 |
19.93
|
2,434 | 19.85 | 19.93 | 19.85 | 0 | 0 | 0 | |
| 21/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/06/2024 |
19.85
|
300 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 20/06/2024 |
20.02
|
13,510 | 19.94 | 20.02 | 17.27 | 0 | 0 | 0 | |
| 19/06/2024 |
20.02
|
6,206 | 20.02 | 20.02 | 20.02 | 0 | 0 | 0 | |
| 18/06/2024 |
20.02
|
3,900 | 20.02 | 20.02 | 19.94 | 0 | 0 | 0 | |
| 17/06/2024 |
20.20
|
1,400 | 20.20 | 20.20 | 19.77 | 0 | 0 | 0 | |
| 14/06/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/06/2024 |
20.20
|
9,000 | 20.20 | 20.28 | 20.20 | 0 | 0 | 0 | |
| 12/06/2024 |
20.20
|
2,500 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 11/06/2024 |
18.91
|
0 | 18.91 | 18.91 | 18.91 | 0 | 0 | 0 | |
| 10/06/2024 |
19.34
|
3,200 | 20.28 | 20.28 | 19.34 | 0 | 0 | 0 | |
| 07/06/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 06/06/2024 |
19.68
|
1,400 | 19.68 | 19.68 | 19.34 | 0 | 0 | 0 | |
| 05/06/2024 |
19.68
|
19 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 04/06/2024 |
19.68
|
1,421 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 03/06/2024 |
19.68
|
1 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |