| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
36.67 | 58.82% | 2,700 | 0 | 0 |
62.33
99
99
|
|
2 tháng
(2026-07-13) |
38.25 | 62.96% | 10,200 | 0 | 0 |
53.73
99
99
|
|
3 tháng
(2026-06-15) |
31.13 | 45.86% | 11,800 | -500 | 0 |
53.73
99
99
|
|
6 tháng
(2026-03-16) |
38.30 | 63.10% | 63,400 | -43,700 | -2.0 |
53.73
99
99
|
|
12 tháng
(2025-09-16) |
41.19 | 71.25% | 111,000 | -61,300 | -3.1 |
51.16
99
99
|
|
24 tháng
(2024-09-23) |
55.54 | 127.82% | 195,039 | -1,983,489 | -101.1 |
33.95
99
99
|
|
36 tháng
(2023-09-27) |
69.43 | 234.78% | 247,631 | -1,973,689 | -100.7 |
23.91
99
99
|
|
60 tháng
(2021-10-07) |
73.94 | 295.09% | 676,993 | -1,912,289 | -98.5 |
19.26
99
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 05/09/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 31/08/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 30/08/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 29/08/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 26/08/2022 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 25/08/2022 |
27.97
|
2,100 | 29.57 | 29.57 | 27.97 | 2,100 | 0 | 0.1 | |
| 24/08/2022 |
29.57
|
600 | 27.17 | 29.57 | 29.57 | 600 | 0 | 0.0 | |
| 23/08/2022 |
27.17
|
27 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 22/08/2022 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 19/08/2022 |
27.17
|
1,800 | 29.97 | 29.97 | 27.17 | 1,800 | 0 | 0.1 | |
| 18/08/2022 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 17/08/2022 |
29.97
|
1,300 | 28.13 | 29.97 | 28.77 | 1,300 | 0 | 0.0 | |
| 16/08/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 15/08/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 12/08/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 11/08/2022 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 10/08/2022 |
28.13
|
500 | 25.57 | 28.13 | 28.13 | 500 | 0 | 0.0 | |
| 09/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 05/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 04/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 03/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 02/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 01/08/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 29/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 28/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 27/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 26/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 25/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 22/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 21/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 20/07/2022 |
25.57
|
1 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 19/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 18/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 15/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 14/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 13/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 12/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 11/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 07/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 06/07/2022 |
25.57
|
500 | 25.57 | 25.57 | 25.57 | 500 | 500 | 0 | |
| 05/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 04/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 01/07/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 29/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 28/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 27/06/2022 |
25.57
|
1,000 | 25.57 | 25.57 | 25.57 | 1,000 | 100 | 0.0 | |
| 24/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 23/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 22/06/2022 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 100 | 0 | 0.0 | |
| 21/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 20/06/2022 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 100 | 0 | 0.0 | |
| 17/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 16/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 15/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 14/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 13/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 10/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 09/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/06/2022 |
25.57
|
900 | 25.57 | 25.57 | 25.57 | 900 | 0 | 0.0 | |
| 07/06/2022 |
25.57
|
100 | 26.77 | 26.77 | 25.57 | 100 | 0 | 0.0 | |
| 06/06/2022 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 03/06/2022 |
26.77
|
300 | 25.57 | 26.77 | 26.77 | 300 | 0 | 0.0 | |
| 02/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 01/06/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 31/05/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/05/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 27/05/2022 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 100 | 0 | 0.0 | |
| 26/05/2022 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 25/05/2022 |
25.57
|
200 | 27.17 | 27.17 | 25.57 | 200 | 0 | 0.0 | |
| 24/05/2022 |
27.17
|
1 | 26.21 | 27.17 | 26.21 | 0 | 0 | 0 | |
| 23/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 20/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 19/05/2022: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 19/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 18/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 17/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 16/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 13/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 12/05/2022 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 11/05/2022 |
26.21
|
400 | 25.44 | 26.21 | 26.21 | 400 | 0 | 0.0 | |
| 10/05/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 09/05/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 06/05/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 05/05/2022 |
25.44
|
2 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 04/05/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 29/04/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 28/04/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 27/04/2022 |
25.44
|
129 | 24.83 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 26/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 25/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 22/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 21/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 20/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 19/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 18/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 15/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 14/04/2022 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |