| 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) |
-0.40 | -1.71% | 2,100 | 0 | 0 |
20.20
23.40
20.20
|
|
2 tháng
(2026-08-10) |
-0.40 | -1.71% | 5,600 | 0 | 0 |
20.20
24
20.20
|
|
3 tháng
(2026-07-10) |
-1 | -4.17% | 84,300 | 0 | 0 |
20.20
24.90
20.20
|
|
6 tháng
(2026-04-13) |
-1.93 | -7.75% | 89,000 | 0 | 0 |
20.20
30.90
20.20
|
|
12 tháng
(2025-10-13) |
-8.60 | -27.21% | 138,800 | 3,500 | 0.1 |
20.20
32.14
20.20
|
|
24 tháng
(2024-10-18) |
-2.43 | -9.57% | 421,096 | 8,600 | 0.3 |
17.09
47
20.20
|
|
36 tháng
(2023-10-24) |
6.27 | 37.50% | 982,323 | 33,000 | 0.9 |
14.03
47
20.20
|
|
60 tháng
(2021-11-03) |
8.90 | 63.08% | 1,592,030 | 30,300 | 0.8 |
9.18
47
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/03/2025 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 27/03/2025 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 26/03/2025 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 25/03/2025 |
42.73
|
0 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 24/03/2025 |
43.33
|
5,609 | 41.02 | 43.33 | 41.02 | 0 | 0 | 0 | |
| 21/03/2025 |
37.69
|
0 | 37.69 | 37.69 | 37.69 | 0 | 0 | 0 | |
| 20/03/2025 |
37.69
|
100 | 37.69 | 37.69 | 37.69 | 0 | 0 | 0 | |
| 19/03/2025 |
37.60
|
2,500 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 18/03/2025 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 17/03/2025 |
20.00
|
500 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 14/03/2025 |
37.60
|
44 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 13/03/2025 |
37.60
|
100 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 12/03/2025 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 11/03/2025 |
37.60
|
1 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 10/03/2025 |
37.60
|
302 | 37.60 | 37.60 | 37.52 | 0 | 0 | 0 | |
| 07/03/2025 |
37.60
|
39 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 06/03/2025 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 05/03/2025 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 04/03/2025 |
37.60
|
400 | 37.52 | 37.60 | 37.52 | 0 | 0 | 0 | |
| 03/03/2025 |
37.60
|
1 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 28/02/2025 |
37.60
|
0 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 27/02/2025 |
37.60
|
1 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 26/02/2025 |
37.60
|
100 | 37.60 | 37.60 | 37.60 | 0 | 0 | 0 | |
| 25/02/2025 |
36.58
|
2 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 24/02/2025 |
36.58
|
623 | 36.32 | 36.58 | 36.32 | 0 | 0 | 0 | |
| 21/02/2025 |
42.73
|
13 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 20/02/2025 |
42.73
|
1,552 | 42.73 | 42.73 | 42.73 | 0 | 0 | 0 | |
| 19/02/2025 |
42.30
|
900 | 42.30 | 42.30 | 42.30 | 0 | 0 | 0 | |
| 18/02/2025 |
41.88
|
700 | 41.88 | 41.88 | 41.79 | 0 | 0 | 0 | |
| 17/02/2025 |
41.88
|
765 | 41.88 | 41.88 | 41.88 | 0 | 0 | 0 | |
| 14/02/2025 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 13/02/2025 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 12/02/2025 |
41.02
|
100 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 11/02/2025 |
39.83
|
100 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
| 10/02/2025 |
39.83
|
5,507 | 39.83 | 39.83 | 39.83 | 0 | 0 | 0 | |
| 07/02/2025 |
40.08
|
200 | 40.08 | 40.08 | 40.08 | 0 | 0 | 0 | |
| 06/02/2025 |
40.17
|
104 | 40.17 | 40.17 | 40.17 | 0 | 0 | 0 | |
| 05/02/2025 |
37.35
|
5,204 | 32.99 | 37.35 | 32.99 | 0 | 0 | 0 | |
| 04/02/2025 |
32.56
|
211 | 32.48 | 32.56 | 32.48 | 0 | 0 | 0 | |
| 24/01/2025 |
32.48
|
4 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
| 23/01/2025 |
32.48
|
211 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
| 22/01/2025 |
36.75
|
1,501 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 21/01/2025 |
34.44
|
16,321 | 31.79 | 34.44 | 31.62 | 0 | 0 | 0 | |
| 20/01/2025 |
30.42
|
2,303 | 27.95 | 30.42 | 27.95 | 0 | 0 | 0 | |
| 17/01/2025 |
27.35
|
7,600 | 26.49 | 27.35 | 26.49 | 0 | 0 | 0 | |
| 16/01/2025 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 15/01/2025 |
25.81
|
1,000 | 25.64 | 25.81 | 25.64 | 0 | 0 | 0 | |
| 14/01/2025 |
25.81
|
700 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 13/01/2025 |
25.81
|
2,100 | 25.81 | 25.81 | 25.72 | 0 | 0 | 0 | |
| 10/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 09/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 08/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 07/01/2025 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
| 06/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 03/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 02/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 31/12/2024 |
25.90
|
201 | 25.64 | 25.90 | 25.64 | 0 | 0 | 0 | |
| 30/12/2024 |
25.64
|
300 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 27/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 26/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 25/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/12/2024 |
26.07
|
714 | 25.81 | 26.07 | 25.81 | 0 | 0 | 0 | |
| 23/12/2024 |
25.81
|
301 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 20/12/2024 |
25.81
|
29 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 19/12/2024 |
25.81
|
4,002 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 18/12/2024 |
25.98
|
1,130 | 25.72 | 25.98 | 25.72 | 0 | 0 | 0 | |
| 17/12/2024 |
25.81
|
505 | 25.72 | 25.81 | 25.72 | 0 | 0 | 0 | |
| 16/12/2024 |
27.86
|
364 | 25.64 | 27.86 | 25.64 | 0 | 0 | 0 | |
| 13/12/2024 |
25.64
|
2,300 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 12/12/2024 |
25.64
|
3,200 | 25.64 | 25.72 | 25.64 | 0 | 0 | 0 | |
| 11/12/2024 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 10/12/2024 |
26.92
|
1,114 | 25.64 | 27.95 | 25.64 | 0 | 0 | 0 | |
| 09/12/2024 |
25.64
|
405 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 06/12/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 05/12/2024 |
17.09
|
1,700 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 04/12/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 03/12/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 02/12/2024 |
17.26
|
1,201 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 29/11/2024 |
20.00
|
500 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 28/11/2024 |
20.00
|
500 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 27/11/2024 |
20.00
|
500 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 26/11/2024 |
20.00
|
500 | 20.00 | 20.00 | 20.00 | 0 | 0 | 0 | |
| 25/11/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 22/11/2024 |
23.93
|
64 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 21/11/2024 |
23.93
|
200 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 20/11/2024 |
24.78
|
1,000 | 24.27 | 24.78 | 24.27 | 0 | 0 | 0 | |
| 19/11/2024 |
24.27
|
110 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 18/11/2024 |
24.44
|
504 | 24.44 | 24.44 | 24.10 | 0 | 0 | 0 | |
| 15/11/2024 |
24.44
|
307 | 23.93 | 24.44 | 23.93 | 0 | 0 | 0 | |
| 14/11/2024 |
24.44
|
400 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 13/11/2024 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 12/11/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 11/11/2024 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 08/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/11/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 07/11/2024 |
25.19
|
22 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 06/11/2024 |
25.19
|
1,241 | 23.78 | 25.19 | 23.78 | 0 | 0 | 0 | |
| 05/11/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 04/11/2024 |
23.78
|
405 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 01/11/2024 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 31/10/2024 |
23.29
|
1,920 | 23.12 | 23.29 | 23.12 | 0 | 0 | 0 | |