| 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) |
-15.30 | -25.46% | 1,200 | 0 | 0 |
40.70
60.10
41.80
|
|
2 tháng
(2026-07-20) |
6.25 | 16.21% | 3,600 | 0 | 0 |
38
60.10
41.80
|
|
3 tháng
(2026-06-22) |
-12.90 | -22.36% | 364,800 | 0 | 0 |
38
60.10
41.80
|
|
6 tháng
(2026-03-23) |
-1.28 | -2.78% | 379,500 | -300 | 0.0 |
38
60.10
41.80
|
|
12 tháng
(2025-09-23) |
-3.27 | -6.80% | 416,000 | -300 | 0.0 |
38
60.10
41.80
|
|
24 tháng
(2024-09-30) |
2.96 | 7.08% | 637,000 | -99,000 | -4.6 |
36.32
60.10
41.80
|
|
36 tháng
(2023-10-04) |
12.88 | 40.36% | 969,700 | -100,700 | -4.6 |
22.24
60.10
41.80
|
|
60 tháng
(2021-10-14) |
19.48 | 76.96% | 1,369,000 | -105,700 | 4.5 |
17.41
60.10
41.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 17/10/2024 |
42.48
|
100 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 16/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 15/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 14/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 11/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 10/10/2024 |
41.93
|
5,200 | 42.20 | 42.20 | 41.93 | 0 | 0 | 0 | |
| 09/10/2024 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
| 08/10/2024 |
39.51
|
11,000 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
| 07/10/2024 |
42.48
|
1,100 | 41.02 | 42.48 | 41.02 | 0 | 0 | 0 | |
| 04/10/2024 |
42.43
|
37,000 | 41.84 | 42.43 | 41.02 | 0 | 0 | 0 | |
| 03/10/2024 |
41.84
|
800 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 02/10/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 01/10/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 30/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 27/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 26/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 25/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 24/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 23/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 20/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 19/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 18/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 17/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 16/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 13/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 12/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 11/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 10/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 09/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 06/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 05/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 04/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 03/09/2024 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 02/09/2024 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 30/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 29/08/2024 |
41.84
|
500 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 28/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 27/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 26/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 23/08/2024 |
41.84
|
2,200 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 22/08/2024 |
41.84
|
800 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 21/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 20/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 19/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 16/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 15/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 14/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 13/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 12/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 09/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 08/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 07/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 06/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 05/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 02/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 01/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 31/07/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 30/07/2024 |
44.85
|
100 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 29/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 26/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 25/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 24/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 23/07/2024 |
41.93
|
100 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 22/07/2024 |
41.93
|
100 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 19/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 18/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 17/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 16/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 15/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 12/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 11/07/2024 |
41.93
|
400 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 10/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 09/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 08/07/2024 |
41.93
|
100 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 05/07/2024 |
41.93
|
4,000 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 04/07/2024 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 03/07/2024 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 02/07/2024 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 01/07/2024 |
41.02
|
0 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 28/06/2024 |
41.02
|
100 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 27/06/2024 |
41.11
|
100 | 41.11 | 41.11 | 41.11 | 0 | 0 | 0 | |
| 26/06/2024 |
42.84
|
222,100 | 41.02 | 42.84 | 41.02 | 0 | 0 | 0 | |
| 25/06/2024 |
41.02
|
100 | 41.02 | 41.02 | 41.02 | 0 | 0 | 0 | |
| 24/06/2024 |
39.19
|
400 | 36.46 | 39.19 | 36.46 | 0 | 0 | 0 | |
| 21/06/2024 |
36.64
|
100 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
| 20/06/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 19/06/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 18/06/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 17/06/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 14/06/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 13/06/2024 |
34.27
|
100 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 12/06/2024 |
36.82
|
0 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
| 11/06/2024 |
36.82
|
500 | 36.82 | 36.82 | 36.82 | 0 | 0 | 0 | |
| 10/06/2024 |
34.45
|
2,000 | 34.36 | 34.45 | 34.36 | 0 | 0 | 0 | |
| 07/06/2024 |
32.22
|
200 | 32.22 | 32.22 | 32.22 | 0 | 0 | 0 | |
| 06/06/2024 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 05/06/2024 |
30.12
|
4,800 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 04/06/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 03/06/2024 |
28.16
|
400 | 32.33 | 32.33 | 28.16 | 0 | 0 | 0 | |