| 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) |
-1.27 | -4.37% | 4,000 | 0 | 0 |
27.20
29.90
28
|
|
2 tháng
(2026-08-05) |
0.02 | 0.08% | 12,200 | 0 | 0 |
26.76
31.19
28
|
|
3 tháng
(2026-07-06) |
-8.47 | -23.35% | 19,100 | 0 | 0 |
26.76
36.27
28
|
|
6 tháng
(2026-04-07) |
-10.04 | -26.53% | 20,800 | 0 | 0 |
26.76
46.05
28
|
|
12 tháng
(2025-10-09) |
1.96 | 7.59% | 45,000 | 0 | 0 |
24.92
46.05
28
|
|
24 tháng
(2024-10-14) |
5.33 | 23.75% | 81,424 | 0 | 0 |
19.04
46.05
28
|
|
36 tháng
(2023-10-20) |
12.71 | 84.17% | 110,002 | 0 | 0 |
13.54
46.05
28
|
|
60 tháng
(2021-11-01) |
19.82 | 248.34% | 201,524 | 0 | 0 |
6.67
46.05
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
23.69
|
100 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 25/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 24/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 23/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 22/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 21/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 18/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 17/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 16/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 15/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 14/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 11/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 10/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 09/10/2024 |
22.47
|
100 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 08/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 07/10/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 04/10/2024 |
22.47
|
103 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 03/10/2024 |
25.45
|
8 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 02/10/2024 |
25.45
|
200 | 22.20 | 25.45 | 22.20 | 0 | 0 | 0 | |
| 01/10/2024 |
24.57
|
1,100 | 21.50 | 24.57 | 21.50 | 0 | 0 | 0 | |
| 30/09/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 27/09/2024 |
24.57
|
400 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 26/09/2024 |
24.57
|
200 | 22.20 | 24.57 | 22.20 | 0 | 0 | 0 | |
| 25/09/2024 |
24.57
|
502 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 24/09/2024 |
24.57
|
200 | 22.03 | 24.57 | 22.03 | 0 | 0 | 0 | |
| 23/09/2024 |
26.77
|
300 | 22.90 | 26.77 | 22.90 | 0 | 0 | 0 | |
| 20/09/2024 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 19/09/2024 |
20.36
|
100 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 18/09/2024 |
25.10
|
300 | 19.74 | 25.10 | 19.74 | 0 | 0 | 0 | |
| 17/09/2024 |
22.11
|
100 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 16/09/2024 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
| 13/09/2024 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
| 12/09/2024 |
19.31
|
100 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
| 11/09/2024 |
22.29
|
200 | 22.38 | 22.38 | 22.29 | 0 | 0 | 0 | |
| 10/09/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 09/09/2024 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 06/09/2024 |
21.94
|
200 | 18.87 | 21.94 | 18.87 | 0 | 0 | 0 | |
| 05/09/2024 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 04/09/2024 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 30/08/2024 |
21.94
|
1 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 29/08/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 28/08/2024 |
21.94
|
200 | 21.50 | 21.94 | 21.50 | 0 | 0 | 0 | |
| 27/08/2024 |
23.25
|
100 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 26/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 23/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 22/08/2024 |
21.68
|
1 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 21/08/2024 |
21.68
|
14 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 20/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 19/08/2024 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 16/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 15/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 14/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 13/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 12/08/2024 |
21.68
|
14 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 09/08/2024 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 08/08/2024 |
21.68
|
400 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 16.22% | |||||||||
| 07/08/2024 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 06/08/2024 |
18.85
|
100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 05/08/2024 |
21.30
|
200 | 21.38 | 21.38 | 21.30 | 0 | 0 | 0 | |
| 02/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 01/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 31/07/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 30/07/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 29/07/2024 |
24.48
|
100 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 26/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 25/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 24/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 23/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 22/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 19/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 18/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 17/07/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 16/07/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 15/07/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 12/07/2024 |
21.30
|
101 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/07/2024 |
23.66
|
101 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 10/07/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/07/2024 |
22.85
|
400 | 23.50 | 23.50 | 22.85 | 0 | 0 | 0 | |
| 08/07/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 05/07/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 04/07/2024 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 03/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 02/07/2024 |
20.48
|
100 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 01/07/2024 |
22.93
|
1,800 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 28/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 27/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 26/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 25/06/2024 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 24/06/2024 |
21.21
|
1,000 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 21/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 20/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 19/06/2024 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 18/06/2024 |
22.85
|
600 | 20.40 | 22.85 | 20.40 | 0 | 0 | 0 | |
| 17/06/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 14/06/2024 |
20.07
|
106 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 13/06/2024 |
22.93
|
200 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 12/06/2024 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 11/06/2024 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 10/06/2024 |
24.97
|
300 | 19.58 | 24.97 | 19.58 | 0 | 0 | 0 | |
| 07/06/2024 |
22.85
|
1,400 | 19.50 | 22.85 | 19.50 | 0 | 0 | 0 | |