| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.97 | 6.56% | 32,500 | 0 | 0 |
30.03
34
34
|
|
2 tháng
(2026-08-05) |
1 | 3.23% | 56,200 | 0 | 0 |
30.03
34
34
|
|
3 tháng
(2026-07-06) |
0.03 | 0.10% | 58,200 | 0 | 0 |
30.03
34
34
|
|
6 tháng
(2026-04-07) |
-0.66 | -2.02% | 72,500 | 0 | 0 |
30.03
34
34
|
|
12 tháng
(2025-10-09) |
1.81 | 6% | 113,600 | 0 | 0 |
30.03
34
34
|
|
24 tháng
(2024-10-14) |
6.08 | 23.43% | 199,454 | 0 | 0 |
24.30
34
34
|
|
36 tháng
(2023-10-20) |
10.99 | 52.32% | 268,842 | 0 | 0 |
19.80
34
34
|
|
60 tháng
(2021-11-01) |
17.57 | 121.74% | 636,919 | 0 | 0 |
12.53
34
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 25/10/2024 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 24/10/2024 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 23/10/2024 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 22/10/2024 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 21/10/2024 |
25.11
|
400 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 18/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 17/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 16/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 15/10/2024 |
27.54
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 14/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 11/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 10/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 08/10/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 07/10/2024 |
26.71
|
200 | 25.14 | 26.71 | 25.14 | 0 | 0 | 0 | |
| 04/10/2024 |
25.14
|
1,000 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 03/10/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 02/10/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 01/10/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 30/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 27/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 26/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 25/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 24/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 23/09/2024 |
23.57
|
110 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 20/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 19/09/2024 |
23.57
|
55 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 18/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 17/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 16/09/2024 |
23.57
|
1,100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 13/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 12/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 11/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 10/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 09/09/2024 |
23.57
|
62 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 06/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 05/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 04/09/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 30/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 29/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 28/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 27/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 26/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 23/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 22/08/2024 |
23.57
|
400 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 21/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 20/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 19/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 16/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 15/08/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 14/08/2024 |
23.57
|
800 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 13/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 12/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 09/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 08/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 07/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 06/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 05/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 02/08/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 01/08/2024 |
23.96
|
1,400 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 31/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 30/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 29/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 26/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 25/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 24/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 23/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 22/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 19/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 18/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 17/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 16/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 15/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 12/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 11/07/2024 |
27.18
|
1 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 10/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 09/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 08/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 05/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 04/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 03/07/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 02/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 01/07/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 28/06/2024 |
27.18
|
100 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 27/06/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 26/06/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 25/06/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 24/06/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 21/06/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 20/06/2024 |
23.65
|
100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 19/06/2024 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 18/06/2024 |
27.50
|
600 | 28.28 | 28.28 | 27.50 | 0 | 0 | 0 | |
| 17/06/2024 |
27.73
|
200 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 14/06/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/06/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 12/06/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 11/06/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 10/06/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 07/06/2024 |
25.51
|
12 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |