| 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) |
0.60 | 3.43% | 3,500 | -100 | 0.0 |
16
19.80
18.50
|
|
2 tháng
(2026-08-05) |
0.10 | 0.56% | 5,400 | -100 | 0.0 |
16
21.70
18.50
|
|
3 tháng
(2026-07-06) |
-3 | -14.23% | 7,200 | -200 | 0.0 |
16
21.70
18.50
|
|
6 tháng
(2026-04-07) |
-2.15 | -10.62% | 31,700 | -300 | 0.0 |
16
25.93
18.50
|
|
12 tháng
(2025-10-09) |
-10.29 | -36.25% | 43,800 | -1,400 | 0.0 |
16
28.39
18.50
|
|
24 tháng
(2024-10-14) |
-4.65 | -20.46% | 658,835 | 3,800 | 0.1 |
14.74
33.17
18.50
|
|
36 tháng
(2023-10-20) |
-4.40 | -19.55% | 1,091,276 | 5,200 | 0.2 |
13.14
58.22
18.50
|
|
60 tháng
(2021-11-01) |
-11.81 | -39.48% | 6,362,120 | -3,640 | -0.1 |
12.93
58.22
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 28/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 25/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 24/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 23/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 22/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 21/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 18/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 17/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 16/10/2024 |
22.75
|
50 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 15/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 14/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 11/10/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 10/10/2024 |
22.75
|
300 | 22.66 | 22.75 | 22.66 | 0 | 0 | 0 | |
| 09/10/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 08/10/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 07/10/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 04/10/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 03/10/2024 |
24.69
|
2 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 02/10/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 01/10/2024 |
24.69
|
100 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 30/09/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 27/09/2024 |
24.69
|
51 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 26/09/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 25/09/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 24/09/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 23/09/2024 |
24.69
|
1,100 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 20/09/2024 |
27.36
|
703 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 19/09/2024 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 18/09/2024 |
32.24
|
1 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
| 17/09/2024 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
| 16/09/2024 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
| 13/09/2024 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
| 12/09/2024 |
32.24
|
0 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
| 11/09/2024 |
32.24
|
140,700 | 31.23 | 32.24 | 31.23 | 0 | 0 | 0 | |
| 10/09/2024 |
29.39
|
400 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 09/09/2024 |
28.74
|
100 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 06/09/2024 |
28.74
|
200 | 25.80 | 28.74 | 25.80 | 0 | 0 | 0 | |
| 05/09/2024 |
26.35
|
1,100 | 26.26 | 26.35 | 26.26 | 0 | 100 | 0.0 | |
| 04/09/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 30/08/2024 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 29/08/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 28/08/2024 |
22.29
|
201 | 22.39 | 22.39 | 22.29 | 0 | 0 | 0 | |
| 27/08/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 26/08/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 23/08/2024 |
23.03
|
200 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
| 22/08/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 21/08/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 20/08/2024 |
22.57
|
400 | 22.85 | 22.85 | 22.57 | 0 | 0 | 0 | |
| 19/08/2024 |
24.87
|
200 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 16/08/2024 |
23.03
|
501 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
| 15/08/2024 |
23.03
|
504 | 23.03 | 23.03 | 22.11 | 0 | 0 | 0 | |
| 14/08/2024 |
21.00
|
710 | 21.00 | 21.00 | 19.35 | 0 | 0 | 0 | |
| 13/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 12/08/2024 |
19.16
|
1,000 | 19.16 | 19.16 | 19.16 | 0 | 1,000 | 0.0 | |
| 09/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 08/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 07/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 06/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 05/08/2024 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 02/08/2024 |
19.16
|
101 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 01/08/2024 |
21.19
|
716 | 22.11 | 22.11 | 21.19 | 300 | 0 | 0.0 | |
| 31/07/2024 |
22.57
|
300 | 23.77 | 23.77 | 22.57 | 0 | 0 | 0 | |
| 30/07/2024 |
23.77
|
2,006 | 23.77 | 23.77 | 23.77 | 1,200 | 0 | 0.0 | |
| 29/07/2024 |
26.35
|
407 | 29.20 | 29.20 | 26.35 | 0 | 0 | 0 | |
| 26/07/2024 |
29.20
|
141 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 25/07/2024 |
32.43
|
3 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 24/07/2024 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 23/07/2024 |
32.43
|
17 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 22/07/2024 |
32.43
|
1 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 19/07/2024 |
32.43
|
11 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 18/07/2024 |
32.43
|
2 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 17/07/2024 |
32.43
|
1 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 16/07/2024 |
32.43
|
0 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 15/07/2024 |
32.43
|
257 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 12/07/2024 |
32.43
|
300 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
| 11/07/2024 |
32.43
|
414 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 10/07/2024 |
35.97
|
2,846 | 36.46 | 36.46 | 35.72 | 0 | 0 | 0 | |
| 09/07/2024 |
36.38
|
6,602 | 36.29 | 36.38 | 36.29 | 3,000 | 0 | 0.1 | |
| 08/07/2024 |
33.09
|
12,574 | 36.46 | 36.54 | 32.85 | 400 | 0 | 0.0 | |
| 05/07/2024 |
36.46
|
2,516 | 38.35 | 38.35 | 36.46 | 0 | 0 | 0 | |
| 04/07/2024 |
34.90
|
847 | 34.90 | 34.90 | 34.90 | 0 | 0 | 0 | |
| 03/07/2024 |
19.87
|
9 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 02/07/2024 |
28.90
|
566 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 01/07/2024 |
26.28
|
400 | 23.98 | 26.28 | 23.98 | 0 | 200 | 0.0 | |
| 28/06/2024 |
23.98
|
2 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 27/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 26/06/2024 |
23.98
|
2 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 25/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 24/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 21/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 20/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 19/06/2024 |
23.98
|
6 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 18/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 17/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 14/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 13/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 12/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 11/06/2024 |
25.87
|
246,100 | 23.81 | 25.87 | 23.81 | 0 | 0 | 0 | |
| 10/06/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |