| 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) |
-0.50 | -1.25% | 21,500 | 0 | 0 |
39
40
39.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -0.50% | 33,500 | 0 | 0 |
38
40
39.50
|
|
3 tháng
(2026-06-22) |
0 | 0% | 50,000 | 0 | 0 |
38
41
39.50
|
|
6 tháng
(2026-03-23) |
0.75 | 1.92% | 130,700 | 0 | 0 |
38
41.49
39.50
|
|
12 tháng
(2025-09-23) |
1.32 | 3.45% | 314,000 | 0 | 0 |
38
41.49
39.50
|
|
24 tháng
(2024-09-30) |
3.57 | 9.95% | 857,009 | 0 | 0 |
34.49
41.49
39.50
|
|
36 tháng
(2023-10-04) |
8.80 | 28.65% | 1,556,551 | 0 | 0 |
30.70
41.49
39.50
|
|
60 tháng
(2021-10-14) |
10.89 | 38.07% | 1,796,561 | 5,300 | 0.2 |
22.22
41.49
39.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/09/2021 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 07/09/2021 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 06/09/2021 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 01/09/2021 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 31/08/2021 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 30/08/2021 |
26.04
|
400 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 27/08/2021 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 26/08/2021 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 25/08/2021 |
25.02
|
200 | 25.70 | 25.70 | 25.02 | 0 | 0 | 0 | |
| 24/08/2021 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 23/08/2021 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 20/08/2021 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 19/08/2021 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 18/08/2021 |
24.35
|
210 | 21.85 | 24.35 | 21.85 | 0 | 100 | 0.0 | |
| 17/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 16/08/2021 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 13/08/2021 |
25.70
|
2,000 | 25.70 | 25.70 | 25.70 | 2,000 | 0 | 0.1 | |
| 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 | 800 | 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 | |