| 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) |
-0.70 | -3.74% | 300 | 0 | 0 |
18
26
18
|
|
2 tháng
(2026-07-20) |
0.74 | 4.28% | 2,500 | -100 | 0.0 |
17.26
26
18
|
|
3 tháng
(2026-06-22) |
-0.70 | -3.74% | 7,500 | -2,800 | -0.1 |
17.26
26
18
|
|
6 tháng
(2026-03-23) |
-1.85 | -9.32% | 9,200 | -2,800 | -0.1 |
15.54
26
18
|
|
12 tháng
(2025-09-23) |
-8.85 | -32.96% | 16,700 | -3,000 | -0.1 |
15.54
26.85
18
|
|
24 tháng
(2024-09-30) |
-10.45 | -36.74% | 85,008 | -9,100 | -0.2 |
15.54
31.43
18
|
|
36 tháng
(2023-10-04) |
-5.54 | -23.55% | 199,860 | -19,800 | -0.5 |
15.41
46.58
18
|
|
60 tháng
(2021-10-14) |
3.27 | 22.23% | 368,159 | -46,930 | -1.6 |
7.18
46.58
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 17/10/2024 |
29.26
|
1 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 16/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 15/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 14/10/2024 |
29.26
|
6 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 11/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 10/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 09/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 08/10/2024 |
29.26
|
300 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 07/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 04/10/2024 |
29.26
|
4 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 03/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 02/10/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 01/10/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 100 | 0 | 0.0 | |
| 30/09/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 27/09/2024 |
28.45
|
200 | 28.36 | 28.45 | 28.36 | 200 | 0 | 0.0 | |
| 26/09/2024 |
28.36
|
200 | 28.36 | 28.36 | 28.36 | 200 | 0 | 0.0 | |
| 25/09/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 200 | 0 | 0.0 | |
| 24/09/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 23/09/2024 |
26.56
|
10 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 20/09/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 19/09/2024 |
26.56
|
100 | 26.56 | 26.56 | 26.56 | 100 | 0 | 0.0 | |
| 18/09/2024 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 17/09/2024 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 16/09/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 100 | 0 | 0.0 | |
| 13/09/2024 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 12/09/2024 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 11/09/2024 |
26.11
|
400 | 26.56 | 26.56 | 26.11 | 200 | 0 | 0.0 | |
| 10/09/2024 |
26.20
|
700 | 26.56 | 26.56 | 26.11 | 600 | 0 | 0.0 | |
| 09/09/2024 |
28.36
|
400 | 28.36 | 28.36 | 28.36 | 200 | 0 | 0.0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/09/2024 |
28.36
|
700 | 27.91 | 28.36 | 27.73 | 600 | 0 | 0.0 | |
| 05/09/2024 |
26.56
|
100 | 26.56 | 26.56 | 26.56 | 100 | 0 | 0.0 | |
| 04/09/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 03/09/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 02/09/2024 |
25.43
|
3,000 | 25.26 | 25.43 | 25.26 | 0 | 0 | 0 | |
| 30/08/2024 |
26.56
|
306 | 26.56 | 26.56 | 26.56 | 100 | 0 | 0.0 | |
| 29/08/2024 |
26.56
|
700 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 28/08/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 27/08/2024 |
26.56
|
410 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 26/08/2024 |
25.69
|
400 | 26.30 | 26.30 | 25.69 | 300 | 0 | 0.0 | |
| 23/08/2024 |
23.95
|
6 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 22/08/2024 |
23.95
|
500 | 24.04 | 24.04 | 23.95 | 0 | 0 | 0 | |
| 21/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 20/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 19/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 16/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 15/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 14/08/2024 |
25.69
|
12 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 13/08/2024 |
25.69
|
101 | 25.69 | 25.69 | 25.69 | 100 | 0 | 0.0 | |
| 12/08/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 09/08/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 08/08/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 07/08/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 06/08/2024 |
24.91
|
400 | 24.91 | 24.91 | 24.91 | 400 | 400 | 0 | |
| 05/08/2024 |
25.26
|
300 | 25.95 | 25.95 | 25.26 | 200 | 300 | 0.0 | |
| 02/08/2024 |
25.69
|
100 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 01/08/2024 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 31/07/2024 |
27.87
|
500 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 30/07/2024 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 29/07/2024 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 26/07/2024 |
27.87
|
1,200 | 28.74 | 28.74 | 27.43 | 0 | 0 | 0 | |
| 25/07/2024 |
27.43
|
1,800 | 25.69 | 27.43 | 25.69 | 300 | 0 | 0.0 | |
| 24/07/2024 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
| 23/07/2024 |
27.43
|
110 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
| 22/07/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 19/07/2024 |
25.26
|
220 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 18/07/2024 |
25.26
|
710 | 25.26 | 25.26 | 25.26 | 0 | 700 | 0.0 | |
| 17/07/2024 |
26.13
|
14 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 16/07/2024 |
26.13
|
102 | 26.13 | 26.13 | 26.13 | 0 | 100 | 0.0 | |
| 15/07/2024 |
27.00
|
902 | 27.43 | 27.43 | 27.00 | 0 | 0 | 0 | |
| 12/07/2024 |
27.87
|
10 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 11/07/2024 |
27.87
|
635 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 10/07/2024 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 09/07/2024 |
25.95
|
4,100 | 25.95 | 26.13 | 25.95 | 400 | 700 | 0.0 | |
| 08/07/2024 |
25.95
|
4,000 | 26.13 | 26.13 | 25.26 | 2,100 | 0 | 0.1 | |
| 05/07/2024 |
25.95
|
4 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 04/07/2024 |
25.95
|
33 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 03/07/2024 |
25.69
|
45 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 02/07/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 01/07/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 28/06/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 27/06/2024 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 26/06/2024 |
26.13
|
10 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 25/06/2024 |
26.13
|
1 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 24/06/2024 |
26.13
|
801 | 26.13 | 26.13 | 26.13 | 0 | 800 | 0.0 | |
| 21/06/2024 |
26.13
|
404 | 26.13 | 26.13 | 26.13 | 0 | 400 | 0.0 | |
| 20/06/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 19/06/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 100 | 0.0 | |
| 18/06/2024 |
26.13
|
1,701 | 26.13 | 26.13 | 26.13 | 0 | 1,600 | 0.0 | |
| 17/06/2024 |
26.04
|
43 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 14/06/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 13/06/2024 |
26.04
|
46 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 12/06/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 11/06/2024 |
28.04
|
100 | 28.04 | 28.04 | 28.04 | 100 | 0 | 0.0 | |
| 10/06/2024 |
26.13
|
400 | 26.13 | 26.13 | 26.13 | 0 | 400 | 0.0 | |
| 07/06/2024 |
26.13
|
400 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 06/06/2024 |
26.13
|
4 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 05/06/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 100 | 0.0 | |
| 04/06/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 03/06/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |