| 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) |
-2.50 | -6.94% | 22,100 | 0 | 0 |
33
36
33.60
|
|
2 tháng
(2026-07-20) |
1 | 3.08% | 49,200 | 0 | 0 |
32.50
36
33.60
|
|
3 tháng
(2026-06-22) |
-1.20 | -3.46% | 53,600 | 0 | 0 |
32
36
33.60
|
|
6 tháng
(2026-03-23) |
-0.30 | -0.89% | 106,600 | 0 | 0 |
30.10
39
33.60
|
|
12 tháng
(2025-09-23) |
-6.64 | -16.54% | 883,200 | 0 | 0 |
30.10
45.30
33.60
|
|
24 tháng
(2024-09-30) |
12.20 | 57.27% | 1,152,817 | 0 | 0 |
19.02
45.30
33.60
|
|
36 tháng
(2023-10-04) |
17.37 | 107.65% | 1,262,624 | 0 | 0 |
16.13
45.30
33.60
|
|
60 tháng
(2021-10-14) |
14.95 | 80.58% | 1,699,953 | 34,700 | 1.0 |
14.70
45.30
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 14/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 10/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/10/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 08/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 07/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 04/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 03/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 02/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 01/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 30/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 27/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 25/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 24/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 23/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 20/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 19/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 18/09/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 13/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 12/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 10/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/09/2024 |
21.30
|
201 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 06/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 05/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 04/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 03/09/2024 |
19.10
|
1,500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 02/09/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 29/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 28/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 27/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/08/2024 |
20.57
|
200 | 22.04 | 22.04 | 20.57 | 0 | 0 | 0 | |
| 23/08/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 22/08/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 21/08/2024 |
22.04
|
3,400 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 20/08/2024 |
22.04
|
300 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 19/08/2024 |
22.04
|
200 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 16/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 14/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 13/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 12/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 09/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 08/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
22.48
|
33 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 06/08/2024 |
21.01
|
102 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 05/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 02/08/2024 |
20.25
|
8,702 | 20.94 | 20.94 | 20.25 | 0 | 0 | 0 | |
| 01/08/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 31/07/2024 |
20.94
|
3,586 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 30/07/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 29/07/2024 |
20.59
|
401 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 26/07/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 25/07/2024 |
20.80
|
12 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 24/07/2024 |
20.80
|
1,510 | 19.84 | 20.80 | 19.84 | 0 | 0 | 0 | |
| 23/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 22/07/2024 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 19/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 18/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 17/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 16/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 15/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 12/07/2024 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 11/07/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 10/07/2024 |
20.73
|
1,100 | 20.25 | 20.73 | 20.25 | 0 | 0 | 0 | |
| 09/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 08/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 05/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 04/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 03/07/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
| 02/07/2024 |
19.57
|
3,800 | 20.18 | 20.18 | 19.57 | 0 | 0 | 0 | |
| 01/07/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 28/06/2024 |
20.25
|
1,200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 27/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 26/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 25/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 24/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 21/06/2024 |
20.25
|
900 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 20/06/2024 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 19/06/2024 |
19.91
|
1,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 18/06/2024 |
20.25
|
300 | 20.73 | 20.73 | 20.25 | 0 | 0 | 0 | |
| 17/06/2024 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 14/06/2024 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 13/06/2024 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 12/06/2024 |
19.22
|
500 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 11/06/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 10/06/2024 |
20.80
|
200 | 20.59 | 20.80 | 20.59 | 0 | 0 | 0 | |
| 07/06/2024 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 06/06/2024 |
20.59
|
400 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 05/06/2024 |
20.66
|
2,600 | 19.91 | 20.66 | 19.91 | 0 | 0 | 0 | |
| 04/06/2024 |
19.91
|
2,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 03/06/2024 |
19.70
|
2,100 | 19.77 | 19.77 | 19.70 | 0 | 0 | 0 | |