| 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) |
-2.40 | -7.45% | 7,700 | 0 | 0 |
28.20
32.20
28.20
|
|
2 tháng
(2026-08-10) |
-1.20 | -3.87% | 18,200 | 0 | 0 |
28.20
32.20
28.20
|
|
3 tháng
(2026-07-10) |
-2.64 | -8.14% | 36,300 | 200 | 0.0 |
28.20
33.08
28.20
|
|
6 tháng
(2026-04-13) |
-2.37 | -7.36% | 57,900 | 1,600 | 0.1 |
28.20
35.56
28.20
|
|
12 tháng
(2025-10-13) |
-2.28 | -7.09% | 130,400 | 5,900 | 0.2 |
28.20
35.56
28.20
|
|
24 tháng
(2024-10-18) |
5.65 | 23.41% | 503,433 | -21,800 | -1.0 |
23.83
40.33
28.20
|
|
36 tháng
(2023-10-24) |
6.84 | 29.78% | 752,453 | -10,300 | -0.7 |
21.59
40.33
28.20
|
|
60 tháng
(2021-11-03) |
-1.50 | -4.78% | 1,247,977 | -46,404 | -2.7 |
20.96
40.33
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
24.15
|
200 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 25/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 24/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 23/10/2024 |
24.15
|
200 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 22/10/2024 |
24.15
|
500 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 21/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 18/10/2024 |
24.15
|
2 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 17/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 16/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 15/10/2024 |
24.15
|
500 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 14/10/2024 |
24.15
|
100 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 11/10/2024 |
24.15
|
200 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 10/10/2024 |
24.15
|
700 | 24.15 | 24.15 | 23.74 | 400 | 0 | 0.0 | |
| 09/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 08/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 07/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 04/10/2024 |
24.15
|
700 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 03/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 02/10/2024 |
24.15
|
25 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 01/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 30/09/2024 |
24.15
|
1,600 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 27/09/2024 |
24.15
|
300 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 26/09/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 25/09/2024 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 24/09/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 23/09/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 20/09/2024 |
24.15
|
5,700 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 19/09/2024 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 18/09/2024 |
24.39
|
100 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 17/09/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 16/09/2024 |
24.15
|
2,400 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 13/09/2024 |
24.15
|
600 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 12/09/2024 |
23.99
|
600 | 24.15 | 24.15 | 23.99 | 0 | 0 | 0 | |
| 11/09/2024 |
28.01
|
54 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 10/09/2024 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 09/09/2024 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 06/09/2024 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 05/09/2024 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 04/09/2024 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 30/08/2024 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 29/08/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 28/08/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 27/08/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 26/08/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 23/08/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 22/08/2024 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 21/08/2024 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
| 20/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 19/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 16/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 15/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 14/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 13/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 12/08/2024 |
25.03
|
2 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 09/08/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 08/08/2024 |
25.03
|
400 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 07/08/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 06/08/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 05/08/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 02/08/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 01/08/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 31/07/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 30/07/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 29/07/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 26/07/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 25/07/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 24/07/2024 |
28.17
|
100 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 23/07/2024 |
28.98
|
700 | 29.38 | 29.38 | 28.98 | 100 | 0 | 0.0 | |
| 22/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2024 |
29.38
|
100 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
| 19/07/2024 |
27.45
|
100 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 18/07/2024 |
27.75
|
300 | 27.75 | 27.75 | 27.75 | 200 | 0 | 0.0 | |
| 17/07/2024 |
27.75
|
4,809 | 27.83 | 27.90 | 27.75 | 1,900 | 0 | 0.1 | |
| 16/07/2024 |
32.62
|
100 | 32.62 | 32.62 | 32.62 | 0 | 0 | 0 | |
| 15/07/2024 |
29.65
|
2 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 12/07/2024 |
29.65
|
202 | 30.41 | 30.41 | 29.65 | 0 | 0 | 0 | |
| 11/07/2024 |
30.41
|
200 | 33.45 | 33.45 | 30.41 | 100 | 0 | 0.0 | |
| 10/07/2024 |
29.65
|
300 | 30.56 | 32.69 | 29.65 | 0 | 0 | 0 | |
| 09/07/2024 |
26.61
|
200 | 30.41 | 30.41 | 26.61 | 0 | 0 | 0 | |
| 08/07/2024 |
28.28
|
1,600 | 27.37 | 28.36 | 27.37 | 0 | 0 | 0 | |
| 05/07/2024 |
26.61
|
500 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 04/07/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 03/07/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 02/07/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 01/07/2024 |
24.33
|
200 | 24.79 | 24.79 | 24.33 | 0 | 0 | 0 | |
| 28/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 27/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 26/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 25/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 24/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 21/06/2024 |
24.79
|
2,000 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 20/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 19/06/2024 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 100 | 0 | 0.0 | |
| 18/06/2024 |
24.71
|
102 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 17/06/2024 |
24.79
|
800 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 14/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 13/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 12/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 11/06/2024 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 10/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 07/06/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |