| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2 | -10% | 200 | 0 | 0 |
15.80
20
15.80
|
|
2 tháng
(2026-08-05) |
-0.70 | -3.74% | 500 | 0 | 0 |
15.80
20
15.80
|
|
3 tháng
(2026-07-06) |
-0.99 | -5.20% | 5,300 | -2,800 | -0.1 |
15.80
20
15.80
|
|
6 tháng
(2026-04-07) |
-1.85 | -9.32% | 9,200 | -2,800 | -0.1 |
15.54
21.58
15.80
|
|
12 tháng
(2025-10-09) |
-8.85 | -32.96% | 16,700 | -3,000 | -0.1 |
15.54
26.85
15.80
|
|
24 tháng
(2024-10-14) |
-11.26 | -38.49% | 84,498 | -9,200 | -0.2 |
15.54
31.43
15.80
|
|
36 tháng
(2023-10-20) |
-4.95 | -21.55% | 192,411 | -20,400 | -0.5 |
15.41
46.58
15.80
|
|
60 tháng
(2021-11-01) |
1.97 | 12.28% | 359,544 | -49,930 | -1.7 |
7.31
46.58
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
26.13
|
4 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 05/06/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 100 | 0.0 | |
| 04/06/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 03/06/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 31/05/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 100 | 0.0 | |
| 30/05/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 29/05/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 28/05/2024 |
26.13
|
1,100 | 26.13 | 26.13 | 26.13 | 1,000 | 1,000 | 0 | |
| 27/05/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 24/05/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 100 | 0.0 | |
| 23/05/2024 |
26.13
|
2,000 | 26.13 | 26.13 | 26.13 | 2,000 | 2,000 | 0 | |
| 22/05/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 21/05/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 20/05/2024 |
27.00
|
500 | 27.00 | 27.00 | 27.00 | 0 | 100 | 0.0 | |
| 16/05/2024 |
25.69
|
2,100 | 25.69 | 25.69 | 25.52 | 0 | 0 | 0 | |
| 15/05/2024 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 14/05/2024 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 13/05/2024 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 100 | 0 | 0.0 | |
| 10/05/2024 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 09/05/2024 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 08/05/2024 |
25.43
|
500 | 25.34 | 25.43 | 25.34 | 0 | 0 | 0 | |
| 07/05/2024 |
25.43
|
400 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 06/05/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 03/05/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 02/05/2024 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 26/04/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 25/04/2024 |
24.65
|
9 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 24/04/2024 |
24.65
|
210 | 24.65 | 24.65 | 24.65 | 0 | 200 | 0.0 | |
| 23/04/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 22/04/2024 |
24.65
|
204 | 24.82 | 24.82 | 24.65 | 0 | 100 | 0.0 | |
| 19/04/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 17/04/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 16/04/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 15/04/2024 |
24.82
|
100 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 12/04/2024 |
26.13
|
8 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 11/04/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 10/04/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 09/04/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 08/04/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 05/04/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 04/04/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 03/04/2024 |
26.13
|
600 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 02/04/2024 |
24.56
|
200 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 01/04/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 29/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 28/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 27/03/2024 |
24.56
|
1 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 26/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 25/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 22/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 21/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 20/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 19/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 18/03/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 15/03/2024 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 14/03/2024 |
24.39
|
200 | 25.08 | 25.08 | 24.39 | 0 | 0 | 0 | |
| 13/03/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 12/03/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 11/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 08/03/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/03/2024 |
25.26
|
45 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/03/2024 |
25.26
|
1,004 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 05/03/2024 |
25.68
|
1,010 | 25.68 | 25.68 | 25.68 | 0 | 1,000 | 0.0 | |
| 04/03/2024 |
25.68
|
1,812 | 25.68 | 25.68 | 25.68 | 54,200 | 56,000 | -0.1 | |
| 01/03/2024 |
25.68
|
500 | 25.68 | 25.68 | 25.68 | 0 | 500 | 0.0 | |
| 29/02/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 28/02/2024 |
25.86
|
4,500 | 25.68 | 25.86 | 24.91 | 0 | 2,500 | -0.1 | |
| 27/02/2024 |
25.68
|
1,000 | 25.68 | 25.68 | 25.68 | 0 | 1,000 | 0.0 | |
| 26/02/2024 |
25.68
|
2,000 | 25.68 | 25.68 | 25.68 | 0 | 2,000 | -0.1 | |
| 23/02/2024 |
25.68
|
230 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 22/02/2024 |
25.68
|
35 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 21/02/2024 |
25.68
|
2,800 | 25.68 | 25.68 | 25.68 | 0 | 1,000 | 0.0 | |
| 20/02/2024 |
25.68
|
3,000 | 25.68 | 25.68 | 25.68 | 0 | 100 | 0.0 | |
| 19/02/2024 |
25.77
|
8,401 | 24.83 | 25.77 | 24.83 | 0 | 1,300 | 0.0 | |
| 16/02/2024 |
25.68
|
1,000 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 15/02/2024 |
25.26
|
4,100 | 24.83 | 25.26 | 24.83 | 0 | 1,600 | 0.0 | |
| 07/02/2024 |
25
|
3,000 | 24.83 | 25 | 24.83 | 0 | 0 | 0 | |
| 06/02/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 05/02/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 02/02/2024 |
24.66
|
919 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 01/02/2024 |
24.66
|
1,000 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 31/01/2024 |
24.23
|
15 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 30/01/2024 |
24.23
|
1 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 29/01/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 26/01/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 25/01/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 24/01/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 23/01/2024 |
24.23
|
2,000 | 24.40 | 24.40 | 24.06 | 200 | 0 | 0.0 | |
| 22/01/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 100 | 0.0 | |
| 19/01/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 18/01/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 17/01/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 16/01/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 15/01/2024 |
20.63
|
132 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 12/01/2024 |
22.69
|
1 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 11/01/2024 |
22.69
|
100 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 10/01/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 09/01/2024 |
23.89
|
2 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 08/01/2024 |
23.89
|
1 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 05/01/2024 |
23.89
|
2 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |