| 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) |
-1.20 | -3.31% | 14,500 | 0 | 0 |
33.40
36.30
33.40
|
|
2 tháng
(2026-08-10) |
0.01 | 0.02% | 26,000 | 0 | 0 |
33.40
36.30
33.40
|
|
3 tháng
(2026-07-10) |
-2.11 | -5.68% | 40,000 | 0 | 0 |
33.40
37.11
33.40
|
|
6 tháng
(2026-04-13) |
-2.81 | -7.44% | 54,000 | 0 | 0 |
33.40
37.90
33.40
|
|
12 tháng
(2025-10-13) |
2.46 | 7.56% | 233,000 | 0 | 0 |
32.54
40.55
33.40
|
|
24 tháng
(2024-10-18) |
6.14 | 21.28% | 681,465 | 0 | 0 |
21.19
40.55
33.40
|
|
36 tháng
(2023-10-24) |
15.60 | 80.37% | 1,262,275 | 0 | 0 |
18.42
40.55
33.40
|
|
60 tháng
(2021-11-03) |
16.51 | 89.28% | 1,803,556 | 0 | 0 |
16.48
40.55
33.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 28/10/2024 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 25/10/2024 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 24/10/2024 |
29.23
|
15 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 23/10/2024 |
29.23
|
325 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 22/10/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 21/10/2024 |
28.86
|
7 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 18/10/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 17/10/2024 |
28.86
|
4,000 | 28.79 | 28.86 | 28.79 | 0 | 0 | 0 | |
| 16/10/2024 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 15/10/2024 |
28.86
|
720 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 14/10/2024 |
27.76
|
1,004 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 11/10/2024 |
27.76
|
62 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 10/10/2024 |
27.76
|
3,700 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 09/10/2024 |
26.59
|
118 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 08/10/2024 |
28.49
|
502 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 07/10/2024 |
26.59
|
101 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 04/10/2024 |
26.59
|
25 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 03/10/2024 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 02/10/2024 |
26.59
|
157 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 01/10/2024 |
26.59
|
29 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 30/09/2024 |
26.59
|
1,504 | 26.23 | 26.59 | 26.23 | 0 | 0 | 0 | |
| 27/09/2024 |
26.67
|
27,759 | 25.57 | 26.67 | 25.57 | 0 | 0 | 0 | |
| 26/09/2024 |
25.43
|
300 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 25/09/2024 |
26.16
|
800 | 26.89 | 26.89 | 26.16 | 0 | 0 | 0 | |
| 24/09/2024 |
26.89
|
200 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 23/09/2024 |
26.96
|
303 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 20/09/2024 |
25.94
|
4,546 | 27.40 | 27.40 | 25.64 | 0 | 0 | 0 | |
| 19/09/2024 |
28.35
|
416 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 18/09/2024 |
28.13
|
100 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 17/09/2024 |
27.40
|
1,614 | 27.40 | 27.40 | 25.64 | 0 | 0 | 0 | |
| 16/09/2024 |
28.13
|
1,200 | 28.06 | 28.13 | 28.06 | 0 | 0 | 0 | |
| 13/09/2024 |
27.18
|
900 | 27.03 | 27.18 | 27.03 | 0 | 0 | 0 | |
| 12/09/2024 |
27.76
|
7,869 | 27.76 | 28.35 | 27.03 | 0 | 0 | 0 | |
| 11/09/2024 |
27.03
|
607 | 29.01 | 29.01 | 27.03 | 0 | 0 | 0 | |
| 10/09/2024 |
29.01
|
13,310 | 26.81 | 29.08 | 26.81 | 0 | 0 | 0 | |
| 09/09/2024 |
26.74
|
72 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 06/09/2024 |
26.74
|
2,111 | 28.13 | 28.13 | 26.74 | 0 | 0 | 0 | |
| 05/09/2024 |
28.42
|
39,701 | 27.33 | 28.49 | 27.33 | 0 | 0 | 0 | |
| 04/09/2024 |
27.33
|
5,705 | 25.79 | 27.76 | 25.72 | 0 | 0 | 0 | |
| 30/08/2024 |
28.13
|
100 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 29/08/2024 |
28.13
|
18,706 | 26.67 | 28.13 | 26.67 | 0 | 0 | 0 | |
| 28/08/2024 |
26.67
|
5,800 | 26.30 | 26.67 | 26.30 | 0 | 0 | 0 | |
| 27/08/2024 |
25.57
|
1,710 | 26.30 | 26.30 | 25.57 | 0 | 0 | 0 | |
| 26/08/2024 |
26.08
|
16,840 | 25.57 | 26.08 | 25.57 | 0 | 0 | 0 | |
| 23/08/2024 |
25.57
|
8,027 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 22/08/2024 |
25.57
|
9,705 | 24.99 | 25.57 | 24.99 | 0 | 0 | 0 | |
| 21/08/2024 |
24.84
|
5,700 | 24.84 | 24.84 | 24.62 | 0 | 0 | 0 | |
| 20/08/2024 |
24.62
|
1,010 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 19/08/2024 |
24.48
|
6,000 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 16/08/2024 |
24.84
|
133 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 15/08/2024 |
25.57
|
108 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 14/08/2024 |
24.84
|
105 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 13/08/2024 |
24.62
|
120 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 12/08/2024 |
24.62
|
1,351 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 09/08/2024 |
24.62
|
429 | 24.62 | 24.62 | 23.91 | 0 | 0 | 0 | |
| 08/08/2024 |
24.62
|
50 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 07/08/2024 |
24.62
|
8 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 06/08/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 05/08/2024 |
24.62
|
1,435 | 24.98 | 24.98 | 24.62 | 0 | 0 | 0 | |
| 02/08/2024 |
24.62
|
400 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 01/08/2024 |
24.41
|
3,551 | 24.98 | 24.98 | 24.41 | 0 | 0 | 0 | |
| 31/07/2024 |
24.91
|
700 | 24.98 | 25.05 | 24.91 | 0 | 0 | 0 | |
| 30/07/2024 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 29/07/2024 |
24.98
|
9,128 | 24.27 | 24.98 | 24.27 | 0 | 0 | 0 | |
| 26/07/2024 |
24.27
|
4,100 | 23.55 | 24.27 | 22.91 | 0 | 0 | 0 | |
| 25/07/2024 |
23.55
|
1,750 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 24/07/2024 |
23.55
|
377 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 23/07/2024 |
23.55
|
5,703 | 22.84 | 23.55 | 22.62 | 0 | 0 | 0 | |
| 22/07/2024 |
22.12
|
501 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 19/07/2024 |
22.12
|
278 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 18/07/2024 |
22.12
|
3,000 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 17/07/2024 |
22.12
|
4,900 | 22.05 | 22.12 | 22.05 | 0 | 0 | 0 | |
| 16/07/2024 |
22.12
|
200 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 15/07/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 12/07/2024 |
22.12
|
400 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 11/07/2024 |
21.41
|
1,600 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 10/07/2024 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 09/07/2024 |
21.41
|
801 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 08/07/2024 |
21.41
|
1,000 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 05/07/2024 |
21.41
|
400 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 04/07/2024 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
| 03/07/2024 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
| 02/07/2024 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
| 01/07/2024 |
21.05
|
2,500 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
| 28/06/2024 |
20.70
|
116 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 27/06/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 26/06/2024 |
21.05
|
0 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
| 25/06/2024 |
21.05
|
9 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
| 24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/06/2024 |
21.05
|
2,045 | 21.05 | 21.05 | 21.05 | 0 | 0 | 0 | |
| 21/06/2024 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 20/06/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 19/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 18/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 17/06/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 14/06/2024 |
20.80
|
1,560 | 21.00 | 21.00 | 20.80 | 0 | 0 | 0 | |
| 13/06/2024 |
20.73
|
538 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 12/06/2024 |
20.73
|
600 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 11/06/2024 |
27.19
|
2,007 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
| 10/06/2024 |
20.73
|
332 | 20.73 | 20.73 | 20.39 | 0 | 0 | 0 | |