| 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) |
-0.80 | -3.14% | 3,100 | 0 | 0 |
23
25.50
24
|
|
2 tháng
(2026-08-10) |
-0.80 | -3.14% | 5,700 | -2,100 | -0.1 |
23
25.50
24
|
|
3 tháng
(2026-07-10) |
-1.04 | -4.02% | 9,900 | -100 | 0.0 |
22.21
25.74
24
|
|
6 tháng
(2026-04-13) |
-1.04 | -4.02% | 16,300 | -100 | 0.0 |
22.21
25.74
24
|
|
12 tháng
(2025-10-13) |
0.20 | 0.83% | 40,800 | -100 | 0.0 |
22.21
30.41
24
|
|
24 tháng
(2024-10-18) |
2.76 | 12.56% | 102,635 | -500 | 0.0 |
19.81
31.45
24
|
|
36 tháng
(2023-10-24) |
4.93 | 24.92% | 253,596 | 0 | 0.0 |
14.23
31.45
24
|
|
60 tháng
(2021-11-03) |
11.39 | 85.51% | 301,397 | 99 | 0.0 |
10.78
31.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
24.49
|
706 | 24.75 | 24.75 | 24.49 | 0 | 0 | 0 | |
| 25/10/2024 |
24.75
|
1 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 24/10/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 23/10/2024 |
24.75
|
148 | 24.75 | 24.75 | 24.75 | 100 | 0 | 0.0 | |
| 22/10/2024 |
24.75
|
1,000 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 21/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 18/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 17/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 16/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 15/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 14/10/2024 |
23.61
|
200 | 20.19 | 23.61 | 20.19 | 0 | 0 | 0 | |
| 11/10/2024 |
21.94
|
1 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 10/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 09/10/2024 |
21.94
|
9 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 08/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 07/10/2024 |
21.94
|
1 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 04/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 03/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 02/10/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 01/10/2024 |
21.94
|
500 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 30/09/2024 |
24.14
|
1 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 27/09/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 26/09/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 25/09/2024 |
24.14
|
2 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 24/09/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 23/09/2024 |
24.14
|
2,912 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 20/09/2024 |
23.26
|
700 | 22.47 | 23.70 | 22.47 | 0 | 0 | 0 | |
| 19/09/2024 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 18/09/2024 |
25.81
|
2,601 | 20.63 | 25.81 | 20.28 | 0 | 0 | 0 | |
| 17/09/2024 |
22.73
|
1,900 | 21.94 | 22.73 | 21.94 | 0 | 0 | 0 | |
| 16/09/2024 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 13/09/2024 |
23.52
|
5 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 12/09/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 11/09/2024 |
23.52
|
1 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 10/09/2024 |
23.52
|
1 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 09/09/2024 |
23.52
|
1,405 | 22.12 | 24.05 | 20.71 | 0 | 0 | 0 | |
| 06/09/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 05/09/2024 |
22.29
|
107 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 04/09/2024 |
22.21
|
1,600 | 21.77 | 22.21 | 20.63 | 0 | 0 | 0 | |
| 30/08/2024 |
22.38
|
26 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
| 29/08/2024 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
| 28/08/2024 |
21.94
|
204 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 27/08/2024 |
20.19
|
2,000 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 26/08/2024 |
21.07
|
500 | 21.15 | 21.15 | 21.07 | 0 | 0 | 0 | |
| 23/08/2024 |
22.29
|
12 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 22/08/2024 |
22.29
|
2,502 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 21/08/2024: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
| 21/08/2024 |
20.63
|
2 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 20/08/2024 |
19.44
|
2 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 19/08/2024 |
19.44
|
2 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 16/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 15/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 14/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 13/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 12/08/2024 |
19.44
|
4 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 09/08/2024 |
19.44
|
401 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 08/08/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 07/08/2024 |
19.44
|
4 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 06/08/2024 |
19.44
|
801 | 19.44 | 19.44 | 17.37 | 0 | 0 | 0 | |
| 05/08/2024 |
19.44
|
200 | 19.03 | 19.44 | 19.03 | 0 | 0 | 0 | |
| 02/08/2024 |
19.44
|
204 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 01/08/2024 |
19.44
|
200 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 31/07/2024 |
19.86
|
27 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 30/07/2024 |
19.86
|
2,500 | 19.69 | 19.86 | 19.69 | 0 | 0 | 0 | |
| 29/07/2024 |
17.95
|
300 | 18.20 | 18.20 | 17.95 | 0 | 0 | 0 | |
| 26/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 25/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 24/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 23/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 22/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 19/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 18/07/2024 |
17.95
|
10 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 17/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 16/07/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 15/07/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 12/07/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 11/07/2024 |
19.77
|
1,000 | 17.54 | 19.77 | 17.54 | 0 | 0 | 0 | |
| 10/07/2024 |
19.77
|
200 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 09/07/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/07/2024 |
18.95
|
200 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 05/07/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 04/07/2024 |
19.52
|
0 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 03/07/2024 |
18.37
|
200 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 02/07/2024 |
19.52
|
2,000 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 01/07/2024 |
19.61
|
700 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 28/06/2024 |
19.61
|
100 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 27/06/2024 |
19.61
|
700 | 19.86 | 19.86 | 19.61 | 0 | 0 | 0 | |
| 26/06/2024 |
19.03
|
1 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 25/06/2024 |
19.03
|
1,700 | 18.20 | 19.03 | 18.20 | 0 | 0 | 0 | |
| 24/06/2024 |
19.03
|
500 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 21/06/2024 |
19.19
|
500 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 20/06/2024 |
19.77
|
1,900 | 19.61 | 19.77 | 19.44 | 0 | 0 | 0 | |
| 19/06/2024 |
19.77
|
2,100 | 22.25 | 22.25 | 19.11 | 0 | 0 | 0 | |
| 18/06/2024 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
| 17/06/2024 |
19.94
|
0 | 19.94 | 19.94 | 19.94 | 0 | 0 | 0 | |
| 14/06/2024 |
19.86
|
2,301 | 20.43 | 20.43 | 19.86 | 0 | 0 | 0 | |
| 13/06/2024 |
17.62
|
1,145 | 18.04 | 18.04 | 17.62 | 0 | 0 | 0 | |
| 12/06/2024 |
19.69
|
1,255 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 11/06/2024 |
19.28
|
1,500 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 10/06/2024 |
20.35
|
100 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 07/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |