| 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) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | 0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 17/10/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 16/10/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 15/10/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 14/10/2024 |
27.63
|
1 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 11/10/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 10/10/2024 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 100 | 0.0 | |
| 09/10/2024 |
30.16
|
200 | 27.54 | 30.16 | 27.54 | 0 | 100 | 0.0 | |
| 08/10/2024 |
30.25
|
2,000 | 30.25 | 30.25 | 30.25 | 0 | 0 | 0 | |
| 07/10/2024 |
29.35
|
1 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 04/10/2024 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 03/10/2024 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 02/10/2024 |
29.35
|
4,000 | 29.35 | 29.35 | 29.26 | 2,600 | 100 | 0.1 | |
| 01/10/2024 |
32.42
|
200 | 27.99 | 32.42 | 27.99 | 0 | 100 | 0.0 | |
| 30/09/2024 |
30.34
|
400 | 30.25 | 30.34 | 30.25 | 300 | 0 | 0.0 | |
| 27/09/2024 |
28.08
|
66,402 | 25.65 | 29.80 | 25.65 | 3,500 | 100 | 0.1 | |
| 26/09/2024 |
27.45
|
401 | 25.28 | 27.81 | 25.28 | 200 | 200 | 0.0 | |
| 25/09/2024 |
27.36
|
1 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 24/09/2024 |
27.36
|
800 | 26.82 | 27.36 | 26.64 | 0 | 0 | 0 | |
| 23/09/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 20/09/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 19/09/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 18/09/2024 |
26.91
|
200 | 25.92 | 26.91 | 25.92 | 0 | 100 | 0.0 | |
| 17/09/2024 |
27.45
|
3,500 | 25.38 | 27.45 | 25.38 | 1,800 | 100 | 0.0 | |
| 16/09/2024 |
27.90
|
300 | 24.83 | 27.90 | 24.83 | 0 | 100 | 0.0 | |
| 13/09/2024 |
26.73
|
300 | 24.83 | 26.73 | 24.83 | 0 | 100 | 0.0 | |
| 12/09/2024 |
26.55
|
200 | 24.83 | 26.55 | 24.83 | 0 | 100 | 0.0 | |
| 11/09/2024 |
26.64
|
6,900 | 24.47 | 26.64 | 24.38 | 2,900 | 0 | 0.1 | |
| 10/09/2024 |
25.56
|
9 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 09/09/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 06/09/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 05/09/2024 |
25.56
|
400 | 24.83 | 25.56 | 24.83 | 100 | 100 | 0 | |
| 04/09/2024 |
27.00
|
1,000 | 26.91 | 27.00 | 26.91 | 0 | 0 | 0 | |
| 03/09/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 02/09/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 30/08/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 29/08/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 28/08/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 27/08/2024 |
25.56
|
14,600 | 25.74 | 25.83 | 25.56 | 8,900 | 0 | 0.3 | |
| 26/08/2024 |
27.54
|
10 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 23/08/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 22/08/2024 |
27.54
|
1,800 | 25.92 | 27.54 | 25.92 | 300 | 1,300 | 0.0 | |
| 21/08/2024 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 20/08/2024 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 19/08/2024 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 16/08/2024 |
27.36
|
200 | 25.74 | 27.36 | 25.74 | 0 | 0 | 0 | |
| 15/08/2024 |
27.54
|
400 | 26.37 | 27.81 | 26.37 | 0 | 100 | 0.0 | |
| 14/08/2024 |
29.26
|
200 | 26.73 | 29.26 | 26.73 | 0 | 100 | 0.0 | |
| 13/08/2024 |
29.62
|
200 | 26.19 | 29.62 | 26.19 | 0 | 100 | 0.0 | |
| 12/08/2024 |
28.72
|
4,300 | 25.83 | 28.72 | 25.83 | 4,000 | 100 | 0.1 | |
| 09/08/2024 |
28.26
|
201 | 28.63 | 28.63 | 28.26 | 100 | 0 | 0.0 | |
| 08/08/2024 |
27.45
|
5,200 | 26.46 | 29.17 | 26.46 | 2,300 | 100 | 0.1 | |
| 07/08/2024 |
29.35
|
1,900 | 26.19 | 29.62 | 26.19 | 1,700 | 100 | 0.1 | |
| 06/08/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 05/08/2024 |
27.54
|
300 | 25.38 | 27.90 | 25.38 | 0 | 100 | 0.0 | |
| 02/08/2024 |
27.72
|
200 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 01/08/2024 |
28.81
|
100 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 31/07/2024 |
27.00
|
9,200 | 27.00 | 27.00 | 27.00 | 7,100 | 0 | 0.2 | |
| 30/07/2024 |
27.00
|
11,600 | 25.65 | 27.99 | 25.65 | 8,000 | 100 | 0.2 | |
| 29/07/2024 |
28.17
|
200 | 24.92 | 28.17 | 24.92 | 0 | 100 | 0.0 | |
| 26/07/2024 |
27.54
|
101 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 25/07/2024 |
25.19
|
1,610 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 24/07/2024 |
27.81
|
700 | 26.73 | 27.81 | 26.73 | 600 | 100 | 0.0 | |
| 23/07/2024 |
27.81
|
600 | 26.73 | 27.81 | 26.73 | 0 | 0 | 0 | |
| 22/07/2024 |
29.62
|
100 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
| 19/07/2024 |
28.36
|
5,700 | 26.73 | 29.44 | 26.73 | 4,000 | 100 | 0.1 | |
| 18/07/2024 |
29.62
|
300 | 25.92 | 29.62 | 25.92 | 0 | 200 | 0.0 | |
| 17/07/2024 |
28.63
|
3,300 | 26.64 | 28.99 | 26.64 | 2,700 | 100 | 0.1 | |
| 16/07/2024 |
29.35
|
100 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 15/07/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 100 | 0.0 | |
| 12/07/2024 |
29.17
|
101 | 29.17 | 29.17 | 29.17 | 0 | 100 | 0.0 | |
| 11/07/2024 |
29.17
|
200 | 26.64 | 29.17 | 26.64 | 0 | 100 | 0.0 | |
| 10/07/2024 |
26.64
|
201 | 26.64 | 26.64 | 26.64 | 0 | 100 | 0.0 | |
| 09/07/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 100 | 0.0 | |
| 08/07/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 100 | 0.0 | |
| 05/07/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 04/07/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 03/07/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 02/07/2024 |
26.64
|
6,400 | 27.09 | 27.09 | 26.19 | 5,000 | 100 | 0.1 | |
| 01/07/2024 |
28.63
|
2,502 | 26.64 | 28.72 | 26.55 | 2,000 | 0 | 0.1 | |
| 28/06/2024 |
26.64
|
8,600 | 26.19 | 26.73 | 26.19 | 6,000 | 100 | 0.2 | |
| 27/06/2024 |
27.72
|
600 | 26.91 | 27.72 | 25.28 | 100 | 100 | 0.0 | |
| 26/06/2024 |
26.91
|
100 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 25/06/2024 |
25.19
|
6,000 | 27.09 | 29.62 | 25.19 | 5,300 | 100 | 0.2 | |
| 24/06/2024 |
27.72
|
10,800 | 26.37 | 27.72 | 24.47 | 8,000 | 0 | 0.2 | |
| 21/06/2024 |
26.37
|
800 | 26.10 | 29.26 | 26.10 | 300 | 100 | 0.0 | |
| 20/06/2024 |
28.99
|
400 | 26.28 | 29.53 | 26.28 | 300 | 100 | 0.0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
| 19/06/2024 |
29.17
|
200 | 26.01 | 29.17 | 26.01 | 0 | 100 | 0.0 | |
| 18/06/2024 |
27.41
|
3,800 | 25.26 | 27.75 | 25.26 | 2,400 | 100 | 0.1 | |
| 17/06/2024 |
28.01
|
2,300 | 25.09 | 28.09 | 25.09 | 2,000 | 100 | 0.1 | |
| 14/06/2024 |
27.84
|
19,417 | 25.09 | 28.18 | 25.09 | 7,000 | 100 | 0.2 | |
| 13/06/2024 |
27.84
|
300 | 23.88 | 27.84 | 23.88 | 0 | 100 | 0.0 | |
| 12/06/2024 |
25.69
|
16,300 | 23.88 | 26.12 | 23.80 | 10,000 | 200 | 0.3 | |
| 11/06/2024 |
25.17
|
1 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 10/06/2024 |
26.29
|
100 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 07/06/2024 |
24.06
|
7,000 | 25.60 | 25.60 | 23.71 | 0 | 0 | 0 | |
| 06/06/2024 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 05/06/2024 |
25.43
|
8,100 | 24.74 | 25.43 | 24.74 | 3,000 | 0 | 0.1 | |
| 04/06/2024 |
24.74
|
1,200 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 03/06/2024 |
24.74
|
2,300 | 22.17 | 24.74 | 22.17 | 0 | 200 | 0.0 | |