| 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) |
-3.80 | -10.86% | 9,000 | -1,900 | -0.1 |
31.20
35.50
34
|
|
2 tháng
(2026-07-20) |
-4.80 | -13.33% | 22,700 | -1,900 | -0.1 |
31.20
36
34
|
|
3 tháng
(2026-06-22) |
-3.80 | -10.86% | 26,100 | -1,900 | -0.1 |
31.20
36
34
|
|
6 tháng
(2026-03-23) |
-0.54 | -1.71% | 152,800 | -1,900 | -0.1 |
31.20
39
34
|
|
12 tháng
(2025-09-23) |
-0.36 | -1.14% | 240,500 | -6,500 | -0.2 |
30.38
39
34
|
|
24 tháng
(2024-09-30) |
4.02 | 14.77% | 565,451 | -9,000 | -0.3 |
22.83
39
34
|
|
36 tháng
(2023-10-04) |
11.14 | 55.50% | 1,341,855 | -250,900 | -6.8 |
15.61
39
34
|
|
60 tháng
(2021-10-14) |
16.45 | 111.51% | 1,748,736 | -261,191 | -7.0 |
11.68
39
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 17/10/2024 |
28.69
|
5 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 16/10/2024 |
28.69
|
26 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 15/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 14/10/2024 |
28.69
|
6 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 11/10/2024 |
28.69
|
1,400 | 26.85 | 28.69 | 26.85 | 0 | 0 | 0 | |
| 10/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 09/10/2024 |
26.85
|
800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 08/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 07/10/2024 |
26.85
|
1,000 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 04/10/2024 |
26.85
|
2,107 | 26.93 | 26.93 | 26.85 | 0 | 0 | 0 | |
| 03/10/2024 |
27.18
|
600 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 | |
| 02/10/2024 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 01/10/2024 |
27.18
|
206 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 30/09/2024 |
27.18
|
2,480 | 26.68 | 27.18 | 26.18 | 0 | 0 | 0 | |
| 27/09/2024 |
26.60
|
401 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 26/09/2024 |
27.44
|
1,000 | 27.18 | 27.44 | 27.18 | 0 | 0 | 0 | |
| 25/09/2024 |
27.18
|
2,000 | 27.18 | 27.27 | 27.18 | 0 | 0 | 0 | |
| 24/09/2024 |
27.18
|
901 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 23/09/2024 |
27.60
|
104 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 20/09/2024 |
27.60
|
1,810 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 19/09/2024 |
27.60
|
203 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 18/09/2024 |
27.60
|
555 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/09/2024 |
27.60
|
1 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 16/09/2024 |
27.60
|
820 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/09/2024 |
27.60
|
200 | 26.77 | 27.60 | 26.77 | 0 | 0 | 0 | |
| 12/09/2024 |
26.77
|
411 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 11/09/2024 |
28.02
|
100 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
| 10/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 09/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 06/09/2024 |
26.77
|
646 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 05/09/2024 |
28.36
|
20 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 04/09/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 03/09/2024 |
24.01
|
300 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 02/09/2024 |
22.83
|
500 | 23.34 | 23.34 | 22.83 | 0 | 0 | 0 | |
| 30/08/2024 |
27.60
|
2,500 | 26.85 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 29/08/2024 |
26.77
|
302 | 27.60 | 27.60 | 26.43 | 0 | 0 | 0 | |
| 28/08/2024 |
27.60
|
305 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/08/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 26/08/2024 |
30.20
|
51 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 23/08/2024 |
30.20
|
228 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 22/08/2024 |
27.94
|
710 | 27.35 | 27.94 | 27.35 | 0 | 0 | 0 | |
| 21/08/2024 |
27.94
|
3,915 | 26.77 | 28.44 | 26.77 | 0 | 0 | 0 | |
| 20/08/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 19/08/2024 |
26.77
|
804 | 26.77 | 26.77 | 26.35 | 0 | 0 | 0 | |
| 16/08/2024 |
26.85
|
1,800 | 26.35 | 26.85 | 26.35 | 0 | 0 | 0 | |
| 15/08/2024 |
26.01
|
380 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 14/08/2024 |
26.01
|
2,500 | 26.10 | 26.77 | 26.01 | 0 | 0 | 0 | |
| 13/08/2024 |
26.01
|
200 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 12/08/2024 |
26.01
|
2 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 09/08/2024 |
26.01
|
2,010 | 25.43 | 26.01 | 25.34 | 0 | 0 | 0 | |
| 08/08/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/08/2024 |
25.26
|
101 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 05/08/2024 |
25.93
|
706 | 25.93 | 26.01 | 25.93 | 0 | 0 | 0 | |
| 02/08/2024 |
26.01
|
5,000 | 25.26 | 26.01 | 25.26 | 0 | 0 | 0 | |
| 01/08/2024 |
25.18
|
807 | 25.34 | 25.34 | 25.18 | 0 | 0 | 0 | |
| 31/07/2024 |
26.35
|
400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 30/07/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 29/07/2024 |
25.68
|
503 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 26/07/2024 |
25.68
|
1,200 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 25/07/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 24/07/2024 |
25.68
|
1,770 | 25.68 | 25.68 | 25.51 | 0 | 0 | 0 | |
| 23/07/2024 |
25.18
|
1,170 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 22/07/2024 |
25.18
|
2,282 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 19/07/2024 |
25.18
|
50 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 18/07/2024 |
25.18
|
344 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 17/07/2024 |
25.18
|
2,737 | 25.68 | 25.68 | 25.18 | 0 | 0 | 0 | |
| 16/07/2024 |
25.68
|
313 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 15/07/2024 |
25.68
|
1,500 | 25.09 | 25.68 | 25.09 | 0 | 0 | 0 | |
| 12/07/2024 |
25.09
|
853 | 25.59 | 25.59 | 25.09 | 0 | 0 | 0 | |
| 11/07/2024 |
25.59
|
805 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 10/07/2024 |
25.43
|
1,100 | 25.43 | 25.51 | 25.43 | 0 | 0 | 0 | |
| 09/07/2024 |
25.43
|
515 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 08/07/2024 |
25.26
|
800 | 25.18 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 05/07/2024 |
25.01
|
302 | 25.09 | 25.09 | 23.42 | 0 | 0 | 0 | |
| 04/07/2024 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 03/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 02/07/2024 |
25.18
|
1,030 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 01/07/2024 |
25.09
|
1,500 | 25.09 | 25.18 | 25.09 | 0 | 0 | 0 | |
| 28/06/2024 |
25.26
|
2,623 | 25.26 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 27/06/2024 |
25.26
|
400 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 26/06/2024 |
25.26
|
1,210 | 25.18 | 25.51 | 25.18 | 0 | 0 | 0 | |
| 25/06/2024 |
25.18
|
1,300 | 25.18 | 25.26 | 25.09 | 0 | 0 | 0 | |
| 24/06/2024 |
25.18
|
4,970 | 25.59 | 25.59 | 25.18 | 0 | 0 | 0 | |
| 21/06/2024 |
25.76
|
4,500 | 26.01 | 26.01 | 25.76 | 0 | 0 | 0 | |
| 20/06/2024 |
25.93
|
743 | 26.01 | 26.68 | 25.93 | 0 | 0 | 0 | |
| 19/06/2024 |
26.77
|
3,870 | 25.51 | 28.10 | 25.51 | 0 | 0 | 0 | |
| 18/06/2024 |
26.01
|
10,650 | 26.60 | 26.60 | 25.76 | 0 | 0 | 0 | |
| 17/06/2024 |
26.60
|
5,417 | 27.18 | 27.18 | 26.60 | 0 | 0 | 0 | |
| 14/06/2024 |
27.18
|
6,538 | 26.93 | 27.18 | 26.68 | 0 | 0 | 0 | |
| 13/06/2024 |
26.93
|
4,902 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 12/06/2024 |
27.27
|
13,796 | 27.60 | 28.02 | 26.77 | 0 | 0 | 0 | |
| 11/06/2024 |
26.35
|
74 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 10/06/2024 |
29.69
|
3,624 | 29.28 | 30.11 | 29.28 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5% | |||||||||
| 07/06/2024 |
31.12
|
16,449 | 33.46 | 33.46 | 28.86 | 0 | 0 | 0 | |
| 06/06/2024 |
31.83
|
19,941 | 32.67 | 32.67 | 30.75 | 0 | 0 | 0 | |
| 05/06/2024 |
31.83
|
21,100 | 30.06 | 32.83 | 30.06 | 0 | 0 | 0 | |
| 04/06/2024 |
30.06
|
33,024 | 29.98 | 30.14 | 29.60 | 0 | 0 | 0 | |
| 03/06/2024 |
29.90
|
23,014 | 28.75 | 29.98 | 28.75 | 0 | 0 | 0 | |