| 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) |
-1 | -4.12% | 20,400 | 0 | 0 |
22.30
25.10
22.30
|
|
2 tháng
(2026-08-10) |
-0.30 | -1.27% | 33,600 | 0 | 0 |
22.30
25.30
22.30
|
|
3 tháng
(2026-07-10) |
-4.01 | -14.68% | 106,400 | 0 | 0 |
22.30
27.31
22.30
|
|
6 tháng
(2026-04-13) |
-2.57 | -9.94% | 265,600 | 0 | 0 |
22.30
27.67
22.30
|
|
12 tháng
(2025-10-13) |
-6.07 | -20.68% | 881,100 | 0 | 0 |
22.30
29.55
22.30
|
|
24 tháng
(2024-10-18) |
5.13 | 28.25% | 2,658,092 | 0 | 0 |
15.39
30.54
22.30
|
|
36 tháng
(2023-10-24) |
3.32 | 16.64% | 3,229,574 | -200 | 0.0 |
11.57
30.54
22.30
|
|
60 tháng
(2021-11-03) |
13.59 | 139.98% | 4,364,815 | -2,700 | 0.0 |
7.90
30.54
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 25/10/2024 |
18.59
|
2,000 | 18.50 | 18.59 | 18.50 | 0 | 0 | 0 | |
| 24/10/2024 |
18.50
|
3,200 | 18.08 | 18.50 | 18.08 | 0 | 0 | 0 | |
| 23/10/2024 |
18.17
|
4,210 | 18.08 | 18.42 | 18.08 | 0 | 0 | 0 | |
| 22/10/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 21/10/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 18/10/2024 |
18.17
|
1 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 17/10/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 16/10/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 15/10/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 14/10/2024 |
18.17
|
5,800 | 18.08 | 18.17 | 18.00 | 0 | 0 | 0 | |
| 11/10/2024 |
18.08
|
800 | 17.92 | 18.08 | 17.92 | 0 | 0 | 0 | |
| 10/10/2024 |
17.92
|
10,900 | 17.66 | 18.00 | 17.66 | 0 | 0 | 0 | |
| 09/10/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 08/10/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 07/10/2024 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 04/10/2024 |
18.59
|
111 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 03/10/2024 |
17.92
|
300 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 02/10/2024 |
18.42
|
200 | 17.92 | 18.42 | 17.92 | 0 | 0 | 0 | |
| 01/10/2024 |
18.00
|
2,100 | 18.08 | 18.50 | 18.00 | 0 | 0 | 0 | |
| 30/09/2024 |
18.76
|
1,500 | 19.09 | 19.09 | 17.92 | 0 | 0 | 0 | |
| 27/09/2024 |
18.00
|
400 | 18.42 | 18.42 | 18.00 | 0 | 0 | 0 | |
| 26/09/2024 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 25/09/2024 |
18.08
|
2,009 | 18.00 | 18.08 | 17.75 | 0 | 0 | 0 | |
| 24/09/2024 |
18.00
|
4,600 | 19.26 | 19.26 | 17.83 | 0 | 0 | 0 | |
| 23/09/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 20/09/2024 |
18.76
|
3 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 19/09/2024 |
18.76
|
2,600 | 17.75 | 18.76 | 17.75 | 0 | 0 | 0 | |
| 18/09/2024 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 17/09/2024 |
18.50
|
3,700 | 19.01 | 19.01 | 18.50 | 0 | 0 | 0 | |
| 16/09/2024 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 13/09/2024 |
19.26
|
1 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 12/09/2024 |
19.26
|
109 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 11/09/2024 |
19.09
|
2,300 | 18.34 | 19.09 | 18.34 | 0 | 0 | 0 | |
| 10/09/2024 |
19.26
|
2,000 | 17.83 | 19.26 | 17.83 | 0 | 0 | 0 | |
| 09/09/2024 |
19.26
|
102 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 06/09/2024 |
18.17
|
2,900 | 18.92 | 18.92 | 17.49 | 0 | 0 | 0 | |
| 05/09/2024 |
19.01
|
3,000 | 17.41 | 19.01 | 17.41 | 0 | 0 | 0 | |
| 04/09/2024 |
17.92
|
101 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 30/08/2024 |
18.42
|
2,300 | 17.66 | 18.42 | 17.49 | 0 | 0 | 0 | |
| 29/08/2024 |
17.66
|
2,100 | 17.58 | 17.66 | 17.58 | 0 | 0 | 0 | |
| 28/08/2024 |
17.58
|
500 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 27/08/2024 |
17.66
|
301 | 17.58 | 17.66 | 17.58 | 0 | 0 | 0 | |
| 26/08/2024 |
17.49
|
1,600 | 17.66 | 17.66 | 17.49 | 0 | 0 | 0 | |
| 23/08/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 22/08/2024 |
17.66
|
220 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 21/08/2024 |
17.66
|
700 | 17.24 | 17.66 | 17.24 | 0 | 0 | 0 | |
| 20/08/2024 |
18.08
|
200 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/08/2024 |
18.25
|
1,500 | 18.42 | 18.42 | 17.66 | 0 | 0 | 0 | |
| 16/08/2024 |
18.84
|
1,900 | 17.33 | 19.09 | 17.16 | 0 | 0 | 0 | |
| 15/08/2024 |
17.24
|
4,900 | 17.33 | 17.58 | 17.24 | 0 | 0 | 0 | |
| 14/08/2024 |
19.26
|
100 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 13/08/2024 |
16.91
|
600 | 17.16 | 17.16 | 16.91 | 0 | 0 | 0 | |
| 12/08/2024 |
17.16
|
1,600 | 16.91 | 17.16 | 16.91 | 0 | 0 | 0 | |
| 09/08/2024 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 08/08/2024 |
17.24
|
11,300 | 17.07 | 17.24 | 17.07 | 0 | 0 | 0 | |
| 07/08/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/08/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/08/2024 |
16.99
|
1,800 | 16.99 | 17.07 | 16.99 | 0 | 0 | 0 | |
| 02/08/2024 |
17.07
|
1,400 | 17.07 | 17.16 | 16.99 | 0 | 0 | 0 | |
| 01/08/2024 |
16.99
|
2,700 | 17.16 | 17.49 | 16.99 | 0 | 0 | 0 | |
| 31/07/2024 |
17.24
|
1,500 | 16.99 | 17.24 | 16.99 | 0 | 0 | 0 | |
| 30/07/2024 |
16.91
|
14,801 | 16.91 | 17.16 | 16.82 | 0 | 0 | 0 | |
| 29/07/2024 |
16.99
|
10,700 | 16.82 | 17.24 | 16.82 | 0 | 0 | 0 | |
| 26/07/2024 |
16.82
|
1,800 | 16.82 | 16.82 | 16.74 | 0 | 0 | 0 | |
| 25/07/2024 |
16.82
|
801 | 16.65 | 16.82 | 16.65 | 0 | 0 | 0 | |
| 24/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/07/2024 |
16.40
|
2,300 | 16.82 | 16.82 | 16.40 | 0 | 0 | 0 | |
| 22/07/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/07/2024 |
16.82
|
1,400 | 17.07 | 17.07 | 16.82 | 0 | 0 | 0 | |
| 18/07/2024 |
17.07
|
2,500 | 17.41 | 17.41 | 17.07 | 0 | 0 | 0 | |
| 17/07/2024 |
16.82
|
1,700 | 17.75 | 17.75 | 16.82 | 0 | 0 | 0 | |
| 16/07/2024 |
18.34
|
300 | 17.49 | 18.34 | 17.49 | 0 | 0 | 0 | |
| 15/07/2024 |
17.58
|
1,313 | 17.58 | 17.58 | 17.07 | 0 | 0 | 0 | |
| 12/07/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 11/07/2024 |
17.49
|
2,900 | 16.99 | 17.66 | 16.99 | 0 | 0 | 0 | |
| 10/07/2024 |
17.33
|
2,800 | 17.83 | 17.83 | 17.33 | 0 | 0 | 0 | |
| 09/07/2024 |
17.83
|
100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 08/07/2024 |
17.33
|
900 | 17.41 | 17.41 | 17.33 | 0 | 0 | 0 | |
| 05/07/2024 |
17.33
|
500 | 17.24 | 17.33 | 17.24 | 0 | 0 | 0 | |
| 04/07/2024 |
17.66
|
400 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 03/07/2024 |
16.49
|
0 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 02/07/2024 |
18.08
|
300 | 16.91 | 18.08 | 16.91 | 0 | 0 | 0 | |
| 01/07/2024 |
16.91
|
1,900 | 16.23 | 16.91 | 16.23 | 0 | 0 | 0 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/06/2024 |
18.34
|
601 | 18.42 | 18.42 | 18.34 | 0 | 0 | 0 | |
| 27/06/2024 |
18.59
|
5,202 | 18.43 | 18.59 | 18.43 | 0 | 0 | 0 | |
| 26/06/2024 |
18.13
|
800 | 18.51 | 18.51 | 18.13 | 0 | 0 | 0 | |
| 25/06/2024 |
18.28
|
4,903 | 18.51 | 18.97 | 18.28 | 0 | 0 | 0 | |
| 24/06/2024 |
18.13
|
5,501 | 18.51 | 18.51 | 17.97 | 0 | 0 | 0 | |
| 21/06/2024 |
17.82
|
3,200 | 17.82 | 18.13 | 17.82 | 0 | 0 | 0 | |
| 20/06/2024 |
17.82
|
6,502 | 17.59 | 18.28 | 17.51 | 0 | 0 | 0 | |
| 19/06/2024 |
16.81
|
9,000 | 18.05 | 18.05 | 16.81 | 0 | 0 | 0 | |
| 18/06/2024 |
17.66
|
2,304 | 17.74 | 18.51 | 17.66 | 0 | 0 | 0 | |
| 17/06/2024 |
17.82
|
14,205 | 18.51 | 18.51 | 17.66 | 0 | 0 | 0 | |
| 14/06/2024 |
17.35
|
19,800 | 16.97 | 18.43 | 16.97 | 0 | 0 | 0 | |
| 13/06/2024 |
16.66
|
4,300 | 15.97 | 16.66 | 15.97 | 0 | 0 | 0 | |
| 12/06/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 11/06/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 10/06/2024 |
15.58
|
2,100 | 16.20 | 16.20 | 15.58 | 0 | 0 | 0 | |
| 07/06/2024 |
16.51
|
1,300 | 16.74 | 16.74 | 16.51 | 0 | 0 | 0 | |