| 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) |
-0.30 | -0.75% | 27,500 | 0 | 0 |
39
39.80
39
|
|
2 tháng
(2026-08-10) |
0 | 0% | 30,100 | 0 | 0 |
39
40
39
|
|
3 tháng
(2026-07-10) |
1.30 | 3.40% | 43,700 | 0 | 0 |
38
40
39
|
|
6 tháng
(2026-04-13) |
0.26 | 0.66% | 114,600 | 0 | 0 |
38
41.49
39
|
|
12 tháng
(2025-10-13) |
0.94 | 2.44% | 278,400 | 0 | 0 |
38
41.49
39
|
|
24 tháng
(2024-10-18) |
3.66 | 10.22% | 777,608 | 0 | 0 |
34.49
41.49
39
|
|
36 tháng
(2023-10-24) |
8.30 | 26.62% | 1,495,349 | 0 | 0 |
30.75
41.49
39
|
|
60 tháng
(2021-11-03) |
17.28 | 77.77% | 1,720,837 | -100 | 0.0 |
22.22
41.49
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2021 |
25.70
|
19,548 | 25.63 | 25.70 | 25.63 | 0 | 0 | 0 | |
| 11/08/2021 |
24.35
|
300 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 10/08/2021 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 09/08/2021 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 06/08/2021 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 05/08/2021 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 04/08/2021 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 03/08/2021 |
24.35
|
2,700 | 24.35 | 24.35 | 24.28 | 0 | 0 | 0 | |
| 02/08/2021 |
23.87
|
26 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 30/07/2021 |
23.81
|
2,300 | 24.08 | 24.08 | 23.81 | 0 | 0 | 0 | |
| 29/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 28/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 27/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 26/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 23/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 22/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 21/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 20/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 19/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 16/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 15/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 14/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 13/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 12/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 09/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 08/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 07/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 06/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 05/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 02/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 01/07/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 30/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 29/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 28/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 25/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 24/06/2021 |
24.21
|
100 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 23/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 22/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 21/06/2021 |
24.21
|
3,000 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 18/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 17/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 16/06/2021 |
24.21
|
3,000 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 15/06/2021 |
24.01
|
500 | 24.28 | 24.28 | 24.01 | 0 | 0 | 0 | |
| 14/06/2021 |
24.21
|
800 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 11/06/2021 |
24.21
|
3,000 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 10/06/2021 |
24.35
|
400 | 24.35 | 24.35 | 24.21 | 0 | 0 | 0 | |
| 09/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 08/06/2021 |
24.21
|
4 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 07/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 04/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 03/06/2021 |
24.21
|
10,300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 02/06/2021 |
24.21
|
22,000 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 01/06/2021 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 31/05/2021 |
24.21
|
1,000 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 28/05/2021 |
24.35
|
7,100 | 24.01 | 24.35 | 24.01 | 0 | 0 | 0 | |
| 27/05/2021 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 26/05/2021 |
24.01
|
400 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 25/05/2021 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 24/05/2021 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 21/05/2021 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 20/05/2021 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 19/05/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/05/2021 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 18/05/2021 |
24.69
|
300 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 17/05/2021 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 14/05/2021 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 13/05/2021 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 12/05/2021 |
23.92
|
100 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 11/05/2021 |
24.24
|
1,500 | 23.79 | 24.24 | 23.79 | 0 | 0 | 0 | |
| 10/05/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 07/05/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 06/05/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 05/05/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 04/05/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 29/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 28/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 27/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 26/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 23/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 22/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 20/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 19/04/2021 |
23.98
|
500 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 16/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 15/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 14/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 13/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 12/04/2021 |
23.98
|
73 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 09/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 08/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 07/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 06/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 05/04/2021 |
23.98
|
173 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 02/04/2021 |
23.98
|
400 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 01/04/2021 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 31/03/2021 |
23.98
|
1,600 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 30/03/2021 |
23.98
|
5,500 | 23.92 | 23.98 | 23.92 | 0 | 0 | 0 | |
| 29/03/2021 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 26/03/2021 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 25/03/2021 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 24/03/2021 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 23/03/2021 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |