| 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) |
-0.10 | -0.43% | 3,800 | 0 | 0 |
23.40
35.50
23.40
|
|
2 tháng
(2026-07-20) |
-0.50 | -2.09% | 36,200 | 0 | 0 |
20.50
35.50
23.40
|
|
3 tháng
(2026-06-22) |
-1.90 | -7.51% | 84,600 | 0 | 0 |
20.50
35.50
23.40
|
|
6 tháng
(2026-03-23) |
-2.19 | -8.57% | 100,600 | 500 | 0.0 |
20.50
35.50
23.40
|
|
12 tháng
(2025-09-23) |
-8.29 | -26.15% | 142,100 | 3,500 | 0.1 |
20.50
35.50
23.40
|
|
24 tháng
(2024-09-30) |
0.53 | 2.30% | 447,112 | 13,500 | 0.4 |
17.09
47
23.40
|
|
36 tháng
(2023-10-04) |
6.67 | 39.89% | 1,015,935 | 33,900 | 0.9 |
14.03
47
23.40
|
|
60 tháng
(2021-10-14) |
10.94 | 87.75% | 1,685,894 | 33,200 | 0.9 |
9.18
47
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
25.43
|
113 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 17/10/2024 |
22.30
|
1,300 | 22.13 | 22.30 | 22.13 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
22.21
|
1,800 | 22.21 | 22.21 | 21.55 | 1,600 | 0 | 0.0 | |
| 15/10/2024 |
22.87
|
203 | 21.47 | 22.87 | 21.47 | 0 | 0 | 0 | |
| 14/10/2024 |
21.47
|
1,300 | 21.47 | 21.47 | 20.64 | 1,100 | 0 | 0.0 | |
| 11/10/2024 |
21.47
|
102 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 10/10/2024 |
21.47
|
1,900 | 21.88 | 21.88 | 21.47 | 1,000 | 0 | 0.0 | |
| 09/10/2024 |
20.64
|
525 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 08/10/2024 |
21.39
|
400 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 07/10/2024 |
18.25
|
2,583 | 20.81 | 20.89 | 18.25 | 0 | 100 | 0.0 | |
| 04/10/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 03/10/2024 |
21.06
|
1,533 | 20.81 | 21.06 | 20.73 | 0 | 0 | 0 | |
| 02/10/2024 |
23.95
|
339 | 25.10 | 25.10 | 23.95 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
21.88
|
151 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 30/09/2024 |
22.87
|
1,375 | 22.95 | 22.95 | 19.53 | 300 | 0 | 0.0 | |
| 27/09/2024 |
23.11
|
21 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 26/09/2024 |
23.11
|
600 | 22.32 | 23.11 | 22.32 | 0 | 0 | 0 | |
| 25/09/2024 |
26.06
|
11 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 24/09/2024 |
26.06
|
101 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 23/09/2024 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 20/09/2024 |
22.79
|
1,501 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 19/09/2024 |
22.79
|
3 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 18/09/2024 |
22.79
|
104 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 17/09/2024 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 16/09/2024 |
22.79
|
205 | 22.71 | 22.79 | 22.71 | 0 | 0 | 0 | |
| 13/09/2024 |
22.71
|
130 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 12/09/2024 |
22.63
|
101 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 11/09/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 10/09/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 09/09/2024 |
23.75
|
201 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 06/09/2024 |
23.75
|
313 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 05/09/2024 |
27.89
|
104 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
| 04/09/2024 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 03/09/2024 |
16.02
|
0 | 16.02 | 16.02 | 16.02 | 0 | 0 | 0 | |
| 02/09/2024 |
16.10
|
1,201 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 30/08/2024 |
24.31
|
300 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 29/08/2024 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 28/08/2024 |
22.47
|
47 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 27/08/2024 |
22.47
|
112 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 26/08/2024 |
19.61
|
102 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 23/08/2024 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 22/08/2024 |
22.63
|
1 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 21/08/2024 |
22.63
|
110 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 20/08/2024 |
22.71
|
1,102 | 22.24 | 22.71 | 22.24 | 0 | 0 | 0 | |
| 19/08/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 16/08/2024 |
21.60
|
119 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 15/08/2024 |
21.92
|
310 | 21.68 | 21.92 | 21.68 | 0 | 0 | 0 | |
| 14/08/2024 |
21.60
|
300 | 21.76 | 21.76 | 21.60 | 0 | 0 | 0 | |
| 13/08/2024 |
21.52
|
10 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 12/08/2024 |
21.52
|
1 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 09/08/2024 |
21.52
|
1,102 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 08/08/2024 |
21.60
|
2,713 | 21.52 | 21.60 | 21.52 | 0 | 0 | 0 | |
| 07/08/2024 |
22.71
|
3,001 | 22.71 | 22.71 | 22.71 | 1,000 | 0 | 0.0 | |
| 06/08/2024 |
22.71
|
2,855 | 22.71 | 22.71 | 22.55 | 0 | 0 | 0 | |
| 05/08/2024 |
22.71
|
205 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 02/08/2024 |
21.92
|
906 | 23.27 | 23.27 | 21.92 | 800 | 0 | 0.0 | |
| 01/08/2024 |
21.52
|
2,760 | 22.00 | 22.00 | 21.52 | 400 | 0 | 0.0 | |
| 31/07/2024 |
21.68
|
2,857 | 20.80 | 21.68 | 19.92 | 0 | 0 | 0 | |
| 30/07/2024 |
20.80
|
1,531 | 20.80 | 20.80 | 20.56 | 200 | 0 | 0.0 | |
| 29/07/2024 |
21.92
|
11,100 | 20.24 | 21.92 | 20.24 | 0 | 0 | 0 | |
| 26/07/2024 |
19.69
|
2,658 | 19.61 | 19.92 | 19.61 | 600 | 0 | 0.0 | |
| 25/07/2024 |
19.53
|
2,710 | 19.45 | 19.84 | 19.29 | 600 | 0 | 0.0 | |
| 24/07/2024 |
18.81
|
3,058 | 19.13 | 19.61 | 18.81 | 0 | 0 | 0 | |
| 23/07/2024 |
18.73
|
900 | 18.73 | 18.73 | 18.33 | 0 | 0 | 0 | |
| 22/07/2024 |
18.73
|
2,913 | 18.73 | 18.89 | 18.73 | 0 | 0 | 0 | |
| 19/07/2024 |
18.89
|
5,500 | 17.53 | 18.89 | 17.53 | 0 | 0 | 0 | |
| 18/07/2024 |
17.53
|
3,200 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 17/07/2024 |
17.93
|
100 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 16/07/2024 |
17.93
|
202 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 15/07/2024 |
17.93
|
5,000 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 12/07/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 11/07/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 10/07/2024 |
18.49
|
1,440 | 18.57 | 18.57 | 18.41 | 0 | 0 | 0 | |
| 09/07/2024 |
17.93
|
1,400 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 08/07/2024 |
17.93
|
4,200 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 05/07/2024 |
17.93
|
2,100 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 04/07/2024 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 03/07/2024 |
16.10
|
500 | 15.94 | 16.10 | 15.94 | 0 | 0 | 0 | |
| 02/07/2024 |
17.93
|
0 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 01/07/2024 |
17.93
|
300 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 28/06/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 27/06/2024 |
18.17
|
8,500 | 17.53 | 18.17 | 17.37 | 7,000 | 500 | 0.1 | |
| 26/06/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 25/06/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 24/06/2024 |
17.37
|
6,401 | 16.74 | 17.45 | 16.74 | 500 | 0 | 0.0 | |
| 21/06/2024 |
17.93
|
121 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 20/06/2024 |
17.93
|
901 | 17.93 | 17.93 | 17.93 | 0 | 0 | 0 | |
| 19/06/2024 |
18.01
|
3,201 | 17.93 | 18.01 | 17.85 | 0 | 0 | 0 | |
| 18/06/2024 |
16.82
|
3,001 | 17.93 | 17.93 | 16.82 | 0 | 0 | 0 | |
| 17/06/2024 |
17.93
|
8,822 | 17.61 | 17.93 | 17.61 | 0 | 0 | 0 | |
| 14/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 13/06/2024 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 12/06/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 11/06/2024 |
24.31
|
1,241 | 22.95 | 24.31 | 22.95 | 0 | 0 | 0 | |
| 10/06/2024 |
17.14
|
1,000 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 07/06/2024 |
17.21
|
1,200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 06/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 05/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 04/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 03/06/2024 |
17.21
|
1 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |