| 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) |
0.50 | 1.49% | 14,700 | 0 | 0 |
30.20
34.30
30.20
|
|
2 tháng
(2026-08-10) |
-2 | -5.56% | 49,600 | 0 | 0 |
30.20
36
30.20
|
|
3 tháng
(2026-07-10) |
0 | 0% | 56,200 | 0 | 0 |
30.20
36
30.20
|
|
6 tháng
(2026-04-13) |
0 | 0% | 88,300 | 0 | 0 |
30.10
36
30.20
|
|
12 tháng
(2025-10-13) |
-9.99 | -22.71% | 577,700 | 0 | 0 |
30.10
45.30
30.20
|
|
24 tháng
(2024-10-18) |
12.70 | 59.62% | 1,157,312 | 0 | 0 |
19.02
45.30
30.20
|
|
36 tháng
(2023-10-24) |
17.04 | 100.51% | 1,255,617 | 0 | 0 |
16.96
45.30
30.20
|
|
60 tháng
(2021-11-03) |
17.85 | 110.52% | 1,641,743 | 4,000 | 0.1 |
14.70
45.30
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
19.02
|
100 | 19.02 | 19.02 | 19.02 | 0 | 0 | 0 | |
| 25/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 24/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 23/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 22/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 21/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 18/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 14/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 10/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/10/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 08/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 07/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 04/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 03/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 02/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 01/10/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 30/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 27/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 25/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 24/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 23/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 20/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 19/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 18/09/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 17/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 13/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 12/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 10/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/09/2024 |
21.30
|
201 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 06/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 05/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 04/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 30/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 29/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 28/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 27/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/08/2024 |
20.57
|
200 | 22.04 | 22.04 | 20.57 | 0 | 0 | 0 | |
| 23/08/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 22/08/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 21/08/2024 |
22.04
|
3,400 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 20/08/2024 |
22.04
|
300 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 19/08/2024 |
22.04
|
200 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 16/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 14/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 13/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 12/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 09/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 08/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
22.48
|
33 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 06/08/2024 |
21.01
|
102 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 05/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 02/08/2024 |
20.25
|
8,702 | 20.94 | 20.94 | 20.25 | 0 | 0 | 0 | |
| 01/08/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 31/07/2024 |
20.94
|
3,586 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 30/07/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 29/07/2024 |
20.59
|
401 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 26/07/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 25/07/2024 |
20.80
|
12 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 24/07/2024 |
20.80
|
1,510 | 19.84 | 20.80 | 19.84 | 0 | 0 | 0 | |
| 23/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 22/07/2024 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 19/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 18/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 17/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 16/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 15/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 12/07/2024 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 11/07/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 10/07/2024 |
20.73
|
1,100 | 20.25 | 20.73 | 20.25 | 0 | 0 | 0 | |
| 09/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 08/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 05/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 04/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 03/07/2024 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
| 02/07/2024 |
19.57
|
3,800 | 20.18 | 20.18 | 19.57 | 0 | 0 | 0 | |
| 01/07/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 28/06/2024 |
20.25
|
1,200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 27/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 26/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 25/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 24/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 21/06/2024 |
20.25
|
900 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 20/06/2024 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 19/06/2024 |
19.91
|
1,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 18/06/2024 |
20.25
|
300 | 20.73 | 20.73 | 20.25 | 0 | 0 | 0 | |
| 17/06/2024 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 14/06/2024 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 13/06/2024 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 12/06/2024 |
19.22
|
500 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 11/06/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 10/06/2024 |
20.80
|
200 | 20.59 | 20.80 | 20.59 | 0 | 0 | 0 | |
| 07/06/2024 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |