| 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) |
-1 | -2.94% | 3,700 | 0 | 0 |
33
38.90
33
|
|
2 tháng
(2026-07-20) |
-1.10 | -3.23% | 4,000 | 0 | 0 |
33
38.90
33
|
|
3 tháng
(2026-06-22) |
-1.90 | -5.44% | 6,100 | 0 | 0 |
30.10
40.10
33
|
|
6 tháng
(2026-03-23) |
-0.10 | -0.31% | 36,900 | 0 | 0 |
29.89
40.67
33
|
|
12 tháng
(2025-09-23) |
-1.99 | -5.70% | 96,300 | 0 | 0 |
29.41
40.67
33
|
|
24 tháng
(2024-09-30) |
2.57 | 8.46% | 385,915 | 0 | 0 |
28.07
40.67
33
|
|
36 tháng
(2023-10-04) |
2.15 | 6.98% | 875,023 | 0 | 0 |
23.79
40.67
33
|
|
60 tháng
(2021-12-27) |
19.61 | 146.39% | 4,385,536 | 0 | 0 |
13.39
40.67
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 17/10/2024 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 16/10/2024 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 15/10/2024 |
28.07
|
200 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 14/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 11/10/2024 |
28.16
|
2,000 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 10/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 09/10/2024 |
28.16
|
3,000 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 08/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 07/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 04/10/2024 |
28.16
|
1,100 | 28.25 | 28.25 | 28.16 | 0 | 0 | 0 | |
| 03/10/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 02/10/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 01/10/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 30/09/2024 |
30.43
|
100 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 27/09/2024 |
26.07
|
7,000 | 29.97 | 29.97 | 26.07 | 0 | 0 | 0 | |
| 26/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 25/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 24/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 23/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 20/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 19/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 18/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 17/09/2024 |
29.97
|
1,400 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 16/09/2024 |
29.52
|
600 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 13/09/2024 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 12/09/2024 |
29.52
|
503 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 11/09/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 10/09/2024 |
29.06
|
1,600 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 09/09/2024 |
28.97
|
4,900 | 29.06 | 29.06 | 28.97 | 0 | 0 | 0 | |
| 06/09/2024 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 05/09/2024 |
29.06
|
2,000 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 04/09/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 03/09/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 02/09/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 30/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 29/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 28/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 27/08/2024 |
28.79
|
1,100 | 28.53 | 28.79 | 28.53 | 0 | 0 | 0 | |
| 26/08/2024 |
28.53
|
5,200 | 28.53 | 28.70 | 28.53 | 0 | 0 | 0 | |
| 23/08/2024 |
28.53
|
200 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 22/08/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 21/08/2024 |
28.88
|
6,700 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 20/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 19/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 16/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 15/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 14/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 13/08/2024 |
28.79
|
400 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 12/08/2024 |
27.21
|
1,700 | 28.88 | 28.88 | 27.21 | 0 | 0 | 0 | |
| 09/08/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 08/08/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 07/08/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 06/08/2024 |
28.97
|
2,200 | 28.97 | 29.41 | 28.97 | 0 | 0 | 0 | |
| 05/08/2024 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
| 02/08/2024 |
29.76
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
| 01/08/2024 |
29.76
|
11,500 | 26.77 | 29.76 | 26.42 | 0 | 0 | 0 | |
| 31/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 30/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 29/07/2024 |
30.64
|
7,000 | 27.56 | 30.64 | 27.56 | 0 | 0 | 0 | |
| 26/07/2024 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
| 25/07/2024 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
| 24/07/2024 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
| 23/07/2024 |
27.56
|
4,100 | 27.21 | 27.56 | 27.21 | 0 | 0 | 0 | |
| 22/07/2024 |
27.65
|
10,800 | 27.21 | 27.65 | 27.21 | 0 | 0 | 0 | |
| 19/07/2024 |
27.12
|
200 | 27.21 | 27.21 | 27.12 | 0 | 0 | 0 | |
| 18/07/2024 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 17/07/2024 |
29.76
|
1,100 | 29.76 | 29.85 | 29.76 | 0 | 0 | 0 | |
| 16/07/2024 |
28.09
|
32,700 | 27.30 | 28.18 | 27.30 | 0 | 0 | 0 | |
| 15/07/2024 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 12/07/2024 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 11/07/2024 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 10/07/2024 |
29.76
|
400 | 29.67 | 29.76 | 29.67 | 0 | 0 | 0 | |
| 09/07/2024 |
29.85
|
900 | 28.97 | 29.85 | 28.97 | 0 | 0 | 0 | |
| 08/07/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/07/2024 |
28.53
|
3,500 | 29.85 | 29.85 | 28.53 | 0 | 0 | 0 | |
| 04/07/2024 |
28.97
|
26,600 | 28.97 | 29.85 | 27.12 | 0 | 0 | 0 | |
| 03/07/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 02/07/2024 |
27.91
|
31,800 | 26.33 | 27.91 | 21.33 | 0 | 0 | 0 | |
| 01/07/2024 |
23.88
|
20,000 | 28.09 | 28.09 | 23.88 | 0 | 0 | 0 | |
| 28/06/2024 |
28.09
|
13,200 | 27.12 | 28.18 | 27.12 | 0 | 0 | 0 | |
| 27/06/2024 |
26.95
|
3,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 26/06/2024 |
27.48
|
3,000 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 25/06/2024 |
26.60
|
3,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 24/06/2024 |
28.09
|
3,600 | 26.51 | 28.18 | 26.51 | 0 | 0 | 0 | |
| 21/06/2024 |
28.97
|
5,600 | 26.33 | 28.97 | 25.98 | 0 | 0 | 0 | |
| 20/06/2024 |
28.97
|
15,900 | 28.18 | 28.97 | 23.70 | 0 | 0 | 0 | |
| 19/06/2024 |
28.09
|
3,600 | 28.00 | 28.09 | 27.83 | 0 | 0 | 0 | |
| 18/06/2024 |
28.09
|
400 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 17/06/2024 |
29.23
|
1,100 | 27.30 | 29.23 | 27.30 | 0 | 0 | 0 | |
| 14/06/2024 |
28.35
|
2,200 | 28.27 | 28.35 | 28.27 | 0 | 0 | 0 | |
| 13/06/2024 |
28.27
|
600 | 28.18 | 28.27 | 28.18 | 0 | 0 | 0 | |
| 12/06/2024 |
28.09
|
4,000 | 27.74 | 28.09 | 27.74 | 0 | 0 | 0 | |
| 11/06/2024 |
29.49
|
2,500 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
| 10/06/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 07/06/2024 |
28.09
|
5,700 | 25.98 | 28.09 | 25.98 | 0 | 0 | 0 | |
| 06/06/2024 |
25.81
|
8,200 | 26.16 | 26.16 | 25.81 | 0 | 0 | 0 | |
| 05/06/2024 |
27.39
|
10,700 | 26.33 | 28.09 | 25.54 | 0 | 0 | 0 | |
| 04/06/2024 |
27.21
|
600 | 25.72 | 28.09 | 25.54 | 0 | 0 | 0 | |
| 03/06/2024 |
26.60
|
5,400 | 26.69 | 26.69 | 25.19 | 0 | 0 | 0 | |