| 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) |
1.70 | 5.76% | 13,100 | 0 | 0 |
29.50
32
29.90
|
|
2 tháng
(2026-08-05) |
-3.22 | -9.35% | 15,600 | 0 | 0 |
29.50
34.42
29.90
|
|
3 tháng
(2026-07-06) |
-3.22 | -9.35% | 19,600 | 0 | 0 |
29.50
34.42
29.90
|
|
6 tháng
(2026-04-07) |
-0.05 | -0.17% | 64,000 | 0 | 0 |
29.50
34.42
29.90
|
|
12 tháng
(2025-10-09) |
-3.18 | -9.24% | 159,800 | 0 | 0 |
29.50
36.46
29.90
|
|
24 tháng
(2024-10-14) |
5.14 | 19.74% | 592,677 | 0 | 0 |
19.20
44.98
29.90
|
|
36 tháng
(2023-10-20) |
12.91 | 70.61% | 869,518 | 0 | 0 |
14.99
44.98
29.90
|
|
60 tháng
(2021-11-01) |
8.21 | 35.70% | 1,376,624 | 0 | 0 |
12.12
44.98
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 05/06/2024 |
24.76
|
200 | 22.35 | 24.76 | 22.35 | 0 | 0 | 0 | |
| 04/06/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 03/06/2024 |
24.82
|
2,400 | 22.29 | 24.82 | 22.29 | 0 | 0 | 0 | |
| 31/05/2024 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 30/05/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 29/05/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 28/05/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 27/05/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 24/05/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 23/05/2024 |
22.66
|
101 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 22/05/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 20/05/2024 |
24.88
|
3,900 | 22.07 | 24.88 | 22.07 | 0 | 0 | 0 | |
| 16/05/2024 |
24.88
|
5,400 | 22.01 | 24.88 | 22.01 | 0 | 0 | 0 | |
| 15/05/2024 |
24.88
|
10,200 | 21.95 | 24.88 | 21.95 | 0 | 0 | 0 | |
| 14/05/2024 |
24.88
|
4,300 | 24.88 | 24.94 | 24.88 | 0 | 0 | 0 | |
| 13/05/2024 |
22.84
|
600 | 21.95 | 23.50 | 21.95 | 0 | 0 | 0 | |
| 10/05/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 09/05/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 08/05/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 07/05/2024 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 06/05/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 03/05/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 02/05/2024 |
24.94
|
6,500 | 24.94 | 25.00 | 24.94 | 0 | 0 | 0 | |
| 26/04/2024 |
24.94
|
6,300 | 24.88 | 25.06 | 24.88 | 0 | 0 | 0 | |
| 25/04/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 24/04/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 23/04/2024 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 22/04/2024 |
24.94
|
14,700 | 24.88 | 25.06 | 24.70 | 0 | 0 | 0 | |
| 19/04/2024 |
24.58
|
401 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 17/04/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/04/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 15/04/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/04/2024 |
24.70
|
2,200 | 24.70 | 24.70 | 24.64 | 0 | 0 | 0 | |
| 11/04/2024 |
24.64
|
100 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 10/04/2024 |
24.82
|
8 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 09/04/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 08/04/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 05/04/2024 |
24.82
|
200 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 04/04/2024 |
24.82
|
1,600 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 03/04/2024 |
24.82
|
7,600 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 02/04/2024 |
24.82
|
3,700 | 24.64 | 24.82 | 24.64 | 0 | 0 | 0 | |
| 01/04/2024 |
24.70
|
5,200 | 24.58 | 24.70 | 24.04 | 0 | 0 | 0 | |
| 29/03/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 28/03/2024 |
24.70
|
400 | 24.58 | 24.70 | 24.58 | 0 | 0 | 0 | |
| 27/03/2024 |
24.04
|
100 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 26/03/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 25/03/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 22/03/2024 |
23.80
|
200 | 21.95 | 23.80 | 21.95 | 0 | 0 | 0 | |
| 21/03/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 20/03/2024 |
25.12
|
2,900 | 21.83 | 25.12 | 21.83 | 0 | 0 | 0 | |
| 19/03/2024 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 18/03/2024 |
24.58
|
19,500 | 22.78 | 25.18 | 22.78 | 0 | 0 | 0 | |
| 15/03/2024 |
24.58
|
2,500 | 24.58 | 24.58 | 24.34 | 0 | 0 | 0 | |
| 14/03/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 13/03/2024 |
24.28
|
500 | 24.58 | 24.58 | 24.28 | 0 | 0 | 0 | |
| 12/03/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 11/03/2024 |
24.28
|
100 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 08/03/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 07/03/2024 |
24.28
|
500 | 23.98 | 24.28 | 23.98 | 0 | 0 | 0 | |
| 06/03/2024 |
23.86
|
200 | 19.07 | 23.86 | 19.07 | 0 | 0 | 0 | |
| 05/03/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 04/03/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 01/03/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 29/02/2024 |
23.98
|
1,000 | 22.19 | 23.98 | 22.19 | 0 | 0 | 0 | |
| 28/02/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 27/02/2024 |
25.48
|
1,600 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 26/02/2024 |
23.38
|
200 | 21.71 | 23.38 | 21.71 | 0 | 0 | 0 | |
| 23/02/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 22/02/2024 |
24.28
|
1,200 | 24.22 | 24.28 | 24.22 | 0 | 0 | 0 | |
| 21/02/2024 |
23.92
|
1,200 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 20/02/2024 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 19/02/2024 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 16/02/2024 |
22.25
|
100 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 15/02/2024 |
24.58
|
1,000 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 07/02/2024 |
23.44
|
1,000 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 06/02/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 05/02/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 02/02/2024 |
22.84
|
100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 01/02/2024 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 31/01/2024 |
23.98
|
1,800 | 24.34 | 24.58 | 23.98 | 0 | 0 | 0 | |
| 30/01/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 29/01/2024 |
23.86
|
1,400 | 23.98 | 24.58 | 23.86 | 0 | 0 | 0 | |
| 26/01/2024 |
23.56
|
1,000 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 25/01/2024 |
23.14
|
300 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 24/01/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 23/01/2024 |
23.56
|
1,800 | 23.14 | 23.56 | 23.14 | 0 | 0 | 0 | |
| 22/01/2024 |
23.14
|
500 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 19/01/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 18/01/2024 |
23.14
|
700 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 17/01/2024 |
23.14
|
3,100 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 16/01/2024 |
23.14
|
1,200 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 15/01/2024 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 12/01/2024 |
22.48
|
300 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 11/01/2024 |
22.36
|
300 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 10/01/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 09/01/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 08/01/2024 |
22.84
|
900 | 22.90 | 22.90 | 22.84 | 0 | 0 | 0 | |
| 05/01/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |