| 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) |
1.40 | 1.48% | 5,100 | 0 | 0 |
79.58
127.53
95
|
|
2 tháng
(2026-07-20) |
-11.53 | -10.73% | 16,700 | 0 | 0 |
79.58
127.53
95
|
|
3 tháng
(2026-06-22) |
21.59 | 29.06% | 25,300 | 0 | 0 |
74.31
127.53
95
|
|
6 tháng
(2026-03-23) |
30.09 | 45.72% | 41,800 | 0 | 0 |
39.29
127.53
95
|
|
12 tháng
(2025-09-23) |
55.78 | 139.06% | 71,100 | 0 | 0 |
37.88
127.53
95
|
|
24 tháng
(2024-09-30) |
67.38 | 236.30% | 164,284 | 0 | 0 |
24.86
127.53
95
|
|
36 tháng
(2023-10-04) |
62.79 | 189.60% | 933,059 | 0 | 0 |
24.11
127.53
95
|
|
60 tháng
(2021-10-14) |
75.01 | 359.17% | 1,571,650 | -10,400 | -0.6 |
16.29
127.53
95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
29.07
|
399 | 29.16 | 29.16 | 29.07 | 0 | 0 | 0 | |
| 17/10/2024 |
28.15
|
6,200 | 27.78 | 28.15 | 27.78 | 0 | 0 | 0 | |
| 16/10/2024 |
27.78
|
4,400 | 27.82 | 27.82 | 27.78 | 0 | 0 | 0 | |
| 15/10/2024 |
28.24
|
1 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 14/10/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 11/10/2024 |
28.24
|
301 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 10/10/2024 |
28.24
|
1,603 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 09/10/2024 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 08/10/2024 |
28.10
|
300 | 28.24 | 28.24 | 28.10 | 0 | 0 | 0 | |
| 07/10/2024 |
26.48
|
6,757 | 28.70 | 28.70 | 26.48 | 0 | 0 | 0 | |
| 04/10/2024 |
28.70
|
1 | 28.89 | 28.89 | 28.89 | 0 | 0 | 0 | |
| 03/10/2024 |
28.70
|
411 | 30.09 | 30.09 | 28.10 | 0 | 0 | 0 | |
| 02/10/2024 |
29.16
|
102 | 29.16 | 29.16 | 29.16 | 0 | 0 | 0 | |
| 01/10/2024 |
28.70
|
101 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 30/09/2024 |
28.52
|
201 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 27/09/2024 |
28.33
|
805 | 29.12 | 29.12 | 28.33 | 0 | 0 | 0 | |
| 26/09/2024 |
28.24
|
1,115 | 28.70 | 28.70 | 28.24 | 0 | 0 | 0 | |
| 25/09/2024 |
28.70
|
610 | 27.87 | 28.70 | 27.87 | 0 | 0 | 0 | |
| 24/09/2024 |
28.56
|
0 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
| 23/09/2024 |
28.70
|
3,000 | 28.24 | 28.70 | 28.24 | 0 | 0 | 0 | |
| 20/09/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 19/09/2024 |
28.70
|
1,100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 18/09/2024 |
28.70
|
400 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 17/09/2024 |
28.93
|
1,302 | 28.01 | 28.93 | 28.01 | 0 | 0 | 0 | |
| 16/09/2024 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 13/09/2024 |
28.24
|
2,712 | 28.79 | 28.79 | 27.78 | 0 | 0 | 0 | |
| 12/09/2024 |
28.56
|
7,936 | 28.52 | 29.16 | 28.24 | 0 | 0 | 0 | |
| 11/09/2024 |
29.63
|
4,950 | 29.21 | 29.63 | 28.24 | 0 | 0 | 0 | |
| 10/09/2024 |
29.86
|
7,000 | 29.16 | 29.86 | 29.16 | 0 | 0 | 0 | |
| 09/09/2024 |
30.04
|
1,600 | 30.04 | 30.09 | 30.04 | 0 | 0 | 0 | |
| 06/09/2024 |
27.78
|
8,400 | 31.25 | 31.25 | 27.78 | 0 | 0 | 0 | |
| 05/09/2024 |
28.70
|
14,429 | 30.55 | 31.02 | 28.70 | 0 | 0 | 0 | |
| 04/09/2024 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 03/09/2024 |
36.90
|
0 | 36.90 | 36.90 | 36.90 | 0 | 0 | 0 | |
| 02/09/2024 |
36.57
|
1,000 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
| 30/08/2024 |
31.25
|
101 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 29/08/2024 |
34.07
|
100 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 28/08/2024 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
| 27/08/2024 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
| 26/08/2024 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
| 23/08/2024 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
| 22/08/2024 |
34.12
|
0 | 34.12 | 34.12 | 34.12 | 0 | 0 | 0 | |
| 21/08/2024 |
34.03
|
200 | 34.21 | 34.21 | 34.03 | 0 | 0 | 0 | |
| 20/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 19/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 16/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 15/08/2024 |
32.41
|
400 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 14/08/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 13/08/2024 |
32.41
|
401 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 12/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 09/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 08/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 07/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 06/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 05/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 02/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 01/08/2024 |
35.65
|
0 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 31/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2024 |
35.65
|
100 | 35.65 | 35.65 | 35.65 | 0 | 0 | 0 | |
| 30/07/2024 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 29/07/2024 |
34.49
|
0 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 26/07/2024 |
35.17
|
200 | 33.80 | 35.17 | 33.80 | 0 | 0 | 0 | |
| 25/07/2024 |
31.02
|
0 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
| 24/07/2024 |
31.02
|
1,200 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
| 23/07/2024 |
30.83
|
700 | 31.06 | 31.06 | 30.83 | 0 | 0 | 0 | |
| 22/07/2024 |
35.63
|
0 | 35.63 | 35.63 | 35.63 | 0 | 0 | 0 | |
| 19/07/2024 |
35.63
|
100 | 35.63 | 35.63 | 35.63 | 0 | 0 | 0 | |
| 18/07/2024 |
37.00
|
1 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
| 17/07/2024 |
37.00
|
0 | 35.54 | 35.54 | 35.54 | 0 | 0 | 0 | |
| 16/07/2024 |
37.00
|
800 | 34.26 | 37.00 | 34.26 | 0 | 0 | 0 | |
| 15/07/2024 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 12/07/2024 |
34.26
|
31 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 11/07/2024 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 10/07/2024 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 09/07/2024 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 08/07/2024 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 05/07/2024 |
34.26
|
700 | 33.80 | 34.26 | 33.80 | 0 | 0 | 0 | |
| 04/07/2024 |
31.15
|
20 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 03/07/2024 |
36.41
|
0 | 36.41 | 36.41 | 36.41 | 0 | 0 | 0 | |
| 02/07/2024 |
31.15
|
11 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 01/07/2024 |
31.15
|
50 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 28/06/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 27/06/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 26/06/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 25/06/2024 |
31.15
|
1,500 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 24/06/2024 |
31.11
|
6 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 21/06/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 20/06/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 19/06/2024 |
31.11
|
126 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 18/06/2024 |
33.12
|
0 | 33.12 | 33.12 | 33.12 | 0 | 0 | 0 | |
| 17/06/2024 |
33.30
|
244 | 32.89 | 33.30 | 32.89 | 0 | 0 | 0 | |
| 14/06/2024 |
31.06
|
10 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 13/06/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 12/06/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 11/06/2024 |
29.74
|
200 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
| 10/06/2024 |
30.88
|
160 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 07/06/2024 |
31.06
|
200 | 31.11 | 31.11 | 31.06 | 0 | 0 | 0 | |
| 06/06/2024 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
| 05/06/2024 |
33.12
|
2,166 | 31.52 | 33.12 | 31.52 | 0 | 0 | 0 | |
| 04/06/2024 |
31.06
|
4,800 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 03/06/2024 |
31.06
|
1,000 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |