| 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) |
4.90 | 19.60% | 3,500 | 0 | 0 |
25
46
29.90
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.29% | 8,100 | 0 | 0 |
25
46
29.90
|
|
3 tháng
(2026-06-22) |
-0.70 | -2.29% | 8,400 | -100 | -0.0 |
25
46
29.90
|
|
6 tháng
(2026-03-23) |
-5.69 | -15.99% | 22,400 | -100 | -0.0 |
25
46
29.90
|
|
12 tháng
(2025-09-23) |
-5.87 | -16.41% | 45,900 | -2,200 | -0.1 |
25
46.61
29.90
|
|
24 tháng
(2024-09-30) |
4.08 | 15.80% | 304,055 | 67,500 | 2.2 |
21.36
46.61
29.90
|
|
36 tháng
(2023-10-04) |
4.34 | 16.97% | 431,931 | 105,700 | 3.3 |
19.87
46.61
29.90
|
|
60 tháng
(2021-10-14) |
9.54 | 46.83% | 803,893 | 162,200 | 5.0 |
12
46.61
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
24.96
|
1 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 17/10/2024 |
24.96
|
1,510 | 25.05 | 25.05 | 24.96 | 0 | 0 | 0 | |
| 16/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 15/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 14/10/2024 |
24.96
|
200 | 26.16 | 26.16 | 24.96 | 0 | 0 | 0 | |
| 11/10/2024 |
26.16
|
100 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 10/10/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 09/10/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 08/10/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 100 | -0.0 | |
| 07/10/2024 |
27.11
|
1,800 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 04/10/2024 |
24.70
|
3,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 03/10/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 02/10/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 01/10/2024 |
24.70
|
200 | 24.36 | 24.70 | 24.36 | 0 | 100 | -0.0 | |
| 30/09/2024 |
25.82
|
200 | 24.18 | 25.82 | 24.18 | 0 | 100 | -0.0 | |
| 27/09/2024 |
26.25
|
9,101 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 26/09/2024 |
23.93
|
100 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 25/09/2024 |
23.93
|
1,301 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 24/09/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 23/09/2024 |
23.93
|
3 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 20/09/2024 |
23.93
|
100 | 23.93 | 23.93 | 23.93 | 0 | 100 | -0.0 | |
| 19/09/2024 |
25.65
|
200 | 23.75 | 25.65 | 23.75 | 0 | 100 | -0.0 | |
| 18/09/2024 |
25.65
|
207 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 17/09/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 16/09/2024 |
24.36
|
50 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 13/09/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/09/2024 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 11/09/2024 |
24.36
|
7,000 | 24.10 | 24.36 | 24.10 | 2,600 | 0 | 0.1 | |
| 10/09/2024 |
23.67
|
820 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 09/09/2024 |
23.67
|
55 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 06/09/2024 |
23.67
|
710 | 24.10 | 24.10 | 23.67 | 0 | 0 | 0 | |
| 05/09/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 100 | -0.0 | |
| 04/09/2024 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 03/09/2024 |
22.38
|
300 | 20.91 | 22.55 | 20.91 | 0 | 100 | -0.0 | |
| 02/09/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 30/08/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 100 | -0.0 | |
| 29/08/2024 |
24.96
|
101 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 28/08/2024 |
23.24
|
7,200 | 23.24 | 23.75 | 23.24 | 5,500 | 0 | 0.1 | |
| 27/08/2024 |
24.53
|
5,401 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 26/08/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 23/08/2024 |
24.96
|
2 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 22/08/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 21/08/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 20/08/2024 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 19/08/2024 |
24.53
|
130 | 24.53 | 24.53 | 24.53 | 0 | 100 | -0.0 | |
| 16/08/2024 |
26.34
|
3,200 | 24.36 | 26.42 | 24.36 | 2,000 | 100 | 0.1 | |
| 15/08/2024 |
26.25
|
14,400 | 24.18 | 26.25 | 24.18 | 12,100 | 100 | 0.4 | |
| 14/08/2024 |
26.08
|
2,200 | 24.53 | 26.08 | 24.53 | 2,000 | 100 | 0.1 | |
| 13/08/2024 |
26.25
|
702 | 24.27 | 26.25 | 24.27 | 500 | 100 | 0.0 | |
| 12/08/2024 |
26.25
|
6,802 | 24.18 | 26.25 | 24.18 | 5,100 | 100 | 0.2 | |
| 09/08/2024 |
26.25
|
400 | 24.53 | 28.23 | 24.53 | 200 | 100 | 0.0 | |
| 08/08/2024 |
26.25
|
5,901 | 24.96 | 28.92 | 24.10 | 3,000 | 100 | 0.1 | |
| 07/08/2024 |
26.51
|
412 | 27.46 | 27.46 | 26.51 | 200 | 0 | 0.0 | |
| 06/08/2024 |
25.56
|
1,229 | 25.56 | 25.56 | 25.56 | 600 | 100 | 0.0 | |
| 05/08/2024 |
28.14
|
200 | 24.18 | 28.14 | 24.18 | 0 | 100 | -0.0 | |
| 02/08/2024 |
25.73
|
21 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 01/08/2024 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 31/07/2024 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 100 | 0 | 0.0 | |
| 30/07/2024 |
25.73
|
300 | 25.82 | 25.82 | 25.73 | 0 | 200 | -0.0 | |
| 29/07/2024 |
26.77
|
209 | 24.18 | 26.77 | 24.18 | 0 | 100 | -0.0 | |
| 26/07/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 25/07/2024 |
26.85
|
300 | 25.56 | 27.46 | 25.56 | 0 | 100 | -0.0 | |
| 24/07/2024 |
28.40
|
218 | 25.82 | 28.40 | 25.82 | 0 | 100 | -0.0 | |
| 23/07/2024 |
28.32
|
201 | 25.82 | 28.32 | 25.82 | 0 | 100 | -0.0 | |
| 22/07/2024 |
28.66
|
200 | 25.82 | 28.66 | 25.82 | 0 | 100 | -0.0 | |
| 19/07/2024 |
28.66
|
200 | 25.82 | 28.66 | 25.82 | 0 | 100 | -0.0 | |
| 18/07/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 17/07/2024 |
28.57
|
400 | 26.25 | 28.66 | 26.25 | 0 | 100 | -0.0 | |
| 16/07/2024 |
27.54
|
15 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 15/07/2024 |
27.54
|
914 | 27.54 | 29.52 | 27.54 | 100 | 100 | 0 | |
| 12/07/2024 |
27.54
|
1,000 | 27.54 | 27.87 | 27.54 | 0 | 100 | -0.0 | |
| 11/07/2024 |
27.54
|
2,600 | 27.87 | 27.87 | 25.23 | 2,000 | 100 | 0.1 | |
| 10/07/2024 |
27.87
|
2,811 | 27.87 | 27.87 | 27.62 | 2,000 | 100 | 0.1 | |
| 09/07/2024 |
27.87
|
2,500 | 27.87 | 28.37 | 26.39 | 1,500 | 200 | 0.0 | |
| 08/07/2024 |
27.87
|
200 | 25.15 | 27.87 | 25.15 | 0 | 100 | -0.0 | |
| 05/07/2024 |
27.87
|
400 | 25.56 | 27.87 | 25.56 | 0 | 100 | -0.0 | |
| 04/07/2024 |
27.05
|
100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 03/07/2024 |
21.69
|
100 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 02/07/2024 |
26.88
|
900 | 24.74 | 26.88 | 24.74 | 500 | 100 | 0.0 | |
| 01/07/2024 |
26.88
|
201 | 29.85 | 29.85 | 26.88 | 0 | 100 | -0.0 | |
| 28/06/2024 |
29.85
|
2,300 | 27.29 | 29.93 | 25.81 | 2,000 | 100 | 0.1 | |
| 27/06/2024 |
27.29
|
3,811 | 23.91 | 27.29 | 23.91 | 100 | 100 | 0.0 | |
| 26/06/2024 |
24.90
|
411 | 22.76 | 24.90 | 22.76 | 0 | 0 | 0 | |
| 25/06/2024 |
22.76
|
500 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 24/06/2024 |
22.68
|
601 | 22.51 | 24.74 | 22.51 | 0 | 0 | 0 | |
| 21/06/2024 |
24.74
|
1,300 | 22.10 | 25.15 | 22.10 | 100 | 0 | 0.0 | |
| 20/06/2024 |
23.83
|
700 | 23.75 | 28.61 | 23.75 | 300 | 100 | 0.0 | |
| 19/06/2024 |
26.06
|
4,700 | 25.56 | 26.96 | 24.74 | 3,000 | 0 | 0.1 | |
| 18/06/2024 |
24.57
|
5,800 | 24.57 | 29.27 | 24.57 | 100 | 100 | 0 | |
| 17/06/2024 |
27.29
|
400 | 27.38 | 27.38 | 27.29 | 0 | 100 | -0.0 | |
| 14/06/2024 |
24.90
|
6,501 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 13/06/2024 |
22.68
|
300 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 12/06/2024 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
| 11/06/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 10/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 07/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 06/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 05/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 04/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 03/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |