| 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) |
-0.64 | -2.10% | 2,500 | 0 | 0 |
30
32.50
30
|
|
2 tháng
(2026-07-20) |
-0.27 | -0.90% | 29,700 | 0 | 0 |
30
32.50
30
|
|
3 tháng
(2026-06-22) |
-0.18 | -0.59% | 83,900 | 0 | 0 |
29.71
32.50
30
|
|
6 tháng
(2026-03-23) |
0.29 | 0.96% | 159,200 | 0 | 0 |
27.86
32.50
30
|
|
12 tháng
(2025-09-23) |
2.04 | 7.28% | 343,100 | 0 | 0 |
27.86
34.17
30
|
|
24 tháng
(2024-09-30) |
7.32 | 32.28% | 695,672 | 0 | 0 |
19.97
34.17
30
|
|
36 tháng
(2023-10-04) |
10.91 | 57.12% | 1,441,174 | 0 | 0 |
18.09
34.17
30
|
|
60 tháng
(2021-10-14) |
14.13 | 89.07% | 2,383,374 | 400 | 0.0 |
15.46
34.17
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 17/10/2024 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 16/10/2024 |
22.61
|
0 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 15/10/2024 |
22.61
|
100 | 22.61 | 22.61 | 22.61 | 0 | 0 | 0 | |
| 14/10/2024 |
22.46
|
500 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 11/10/2024 |
25.82
|
6,000 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 10/10/2024 |
22.46
|
100 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 09/10/2024 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 08/10/2024 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 07/10/2024 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 04/10/2024 |
21.25
|
1,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 03/10/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 02/10/2024 |
21.11
|
1,100 | 20.68 | 21.11 | 20.68 | 0 | 0 | 0 | |
| 01/10/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 30/09/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 27/09/2024 |
23.39
|
200 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 26/09/2024 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 25/09/2024 |
23.04
|
700 | 22.75 | 24.96 | 22.68 | 0 | 0 | 0 | |
| 24/09/2024 |
23.04
|
5,000 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 23/09/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 20/09/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 19/09/2024 |
23.04
|
200 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 18/09/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 17/09/2024 |
22.82
|
500 | 23.53 | 27.10 | 22.82 | 0 | 0 | 0 | |
| 16/09/2024 |
24.03
|
400 | 25.60 | 25.60 | 24.03 | 0 | 0 | 0 | |
| 13/09/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 12/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/09/2024 |
25.39
|
1,100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 11/09/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 10/09/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 09/09/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 06/09/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 05/09/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 04/09/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 03/09/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 02/09/2024 |
20.77
|
0 | 20.77 | 20.77 | 20.77 | 0 | 0 | 0 | |
| 30/08/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 29/08/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 28/08/2024 |
22.11
|
100 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 27/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 26/08/2024 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 23/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 22/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 21/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 20/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 19/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 16/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 15/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 14/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 13/08/2024 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 12/08/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 09/08/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 08/08/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 07/08/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 06/08/2024 |
26.73
|
0 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 05/08/2024 |
26.73
|
100 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 02/08/2024 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 01/08/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 31/07/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 30/07/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 29/07/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 26/07/2024 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 25/07/2024 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 24/07/2024 |
25.46
|
200 | 25.66 | 25.66 | 25.46 | 0 | 0 | 0 | |
| 23/07/2024 |
26.80
|
10,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 22/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 19/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 18/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 17/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 16/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 15/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 12/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 11/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 10/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 09/07/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 08/07/2024 |
25.59
|
2,700 | 26.80 | 26.80 | 25.59 | 0 | 0 | 0 | |
| 05/07/2024 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 04/07/2024 |
25.46
|
600 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 03/07/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 02/07/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 01/07/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 28/06/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 27/06/2024 |
25.06
|
500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 26/06/2024 |
25.06
|
500 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 25/06/2024 |
25.59
|
1,000 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 24/06/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 21/06/2024 |
26.80
|
3,700 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 20/06/2024 |
25.46
|
2,000 | 24.92 | 25.46 | 24.92 | 0 | 0 | 0 | |
| 19/06/2024 |
24.92
|
6,500 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 18/06/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 17/06/2024 |
24.92
|
19,200 | 24.92 | 26.13 | 24.79 | 0 | 0 | 0 | |
| 14/06/2024 |
24.92
|
1,300 | 24.92 | 25.46 | 24.92 | 0 | 0 | 0 | |
| 13/06/2024 |
24.92
|
15,500 | 25.26 | 25.26 | 24.79 | 0 | 0 | 0 | |
| 12/06/2024 |
25.46
|
1,200 | 24.79 | 25.46 | 24.79 | 0 | 0 | 0 | |
| 11/06/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 10/06/2024 |
25.59
|
9,100 | 25.12 | 25.59 | 25.12 | 0 | 0 | 0 | |
| 07/06/2024 |
24.92
|
400 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 06/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 05/06/2024 |
24.79
|
400 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 04/06/2024 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 03/06/2024 |
24.85
|
2,000 | 24.72 | 24.85 | 24.72 | 0 | 0 | 0 | |