| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -3% | 2,000 | 0 | 0 |
36.60
43.30
42
|
|
2 tháng
(2026-01-16) |
7 | 20% | 10,700 | 100 | 0.0 |
35
49.50
42
|
|
3 tháng
(2025-12-17) |
4.90 | 13.21% | 12,000 | 500 | 0.0 |
33.40
49.50
42
|
|
6 tháng
(2025-09-18) |
4.01 | 10.55% | 24,400 | -2,200 | -0.1 |
32.93
49.50
42
|
|
12 tháng
(2025-03-24) |
8.29 | 24.58% | 124,900 | 43,300 | 1.1 |
27.23
49.50
42
|
|
24 tháng
(2024-03-27) |
19.93 | 90.30% | 426,159 | 120,300 | 3.4 |
21.46
49.50
42
|
|
36 tháng
(2023-04-03) |
17.50 | 71.45% | 495,666 | 135,400 | 3.9 |
20.08
49.50
42
|
|
60 tháng
(2021-04-12) |
13.54 | 47.56% | 885,176 | 173,700 | 4.9 |
12.75
49.50
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/08/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 02/08/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 01/08/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 29/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 28/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 27/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 26/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 25/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 22/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 21/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 20/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 19/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 18/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 15/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 14/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 13/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 12/07/2022 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 11/07/2022 |
28.58
|
100 | 26.16 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 08/07/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 07/07/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 06/07/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 05/07/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 04/07/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 01/07/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 30/06/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 29/06/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 28/06/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 27/06/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 24/06/2022 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 23/06/2022 |
26.16
|
100 | 26.25 | 26.25 | 26.16 | 0 | 0 | 0 | |
| 22/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 21/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 20/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 17/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 16/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 15/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 14/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 13/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 10/06/2022 |
26.25
|
1,300 | 29.08 | 29.08 | 26.25 | 0 | 0 | 0 | |
| 09/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 08/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 07/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 06/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 03/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 02/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 01/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 31/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 30/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 27/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 26/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 25/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 24/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 23/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 20/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 19/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 18/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 17/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 16/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 13/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 12/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 11/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 10/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 09/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 06/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 05/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 04/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 29/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 28/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 27/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 26/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 25/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 22/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 21/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 20/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 19/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 18/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 15/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 14/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 13/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 12/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 08/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 07/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 06/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 05/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 04/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 01/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 31/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 30/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 29/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 28/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 25/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 24/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 23/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 22/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 21/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 18/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 17/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 16/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 15/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 14/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |