| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-3.40 | -8.29% | 6,100 | 0 | 0 |
37.60
41.50
37.60
|
|
2 tháng
(2026-03-02) |
-2.90 | -7.16% | 23,000 | 0 | 0 |
36.60
42.90
37.60
|
|
3 tháng
(2026-01-30) |
-0.40 | -1.05% | 38,800 | 0 | 0 |
36.60
42.90
37.60
|
|
6 tháng
(2025-11-03) |
2.98 | 8.62% | 67,900 | 700 | 0.0 |
34.62
43
37.60
|
|
12 tháng
(2025-05-05) |
8.18 | 27.80% | 201,300 | -21,000 | 0.0 |
29.42
43
37.60
|
|
24 tháng
(2024-05-10) |
9.41 | 33.36% | 502,642 | -81,100 | -2.2 |
25.48
43
37.60
|
|
36 tháng
(2023-05-16) |
14.76 | 64.65% | 618,543 | -92,500 | -2.5 |
20.91
43
37.60
|
|
60 tháng
(2021-05-26) |
7.18 | 23.60% | 794,775 | -126,500 | -4.2 |
20.91
43.20
37.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/02/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 04/02/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 03/02/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 02/02/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 01/02/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 29/01/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 28/01/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 27/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/01/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 26/01/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 25/01/2021 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 22/01/2021 |
29.56
|
100 | 29.56 | 29.56 | 29.56 | 100 | 0 | 0.0 | |
| 21/01/2021 |
25.74
|
1,008 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 20/01/2021 |
30.28
|
1 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 19/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 18/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 15/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 14/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 13/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 12/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 11/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 08/01/2021 |
30.28
|
0 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 07/01/2021 |
30.28
|
100 | 30.28 | 30.28 | 30.28 | 100 | 0 | 0.0 | |
| 06/01/2021 |
26.65
|
600 | 30.52 | 30.52 | 26.65 | 100 | 0 | 0.0 | |
| 05/01/2021 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 04/01/2021 |
26.59
|
200 | 26.59 | 26.59 | 26.59 | 100 | 0 | 0.0 | |
| 31/12/2020 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 30/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 29/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 28/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 25/12/2020 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 100 | 0 | 0.0 | |
| 24/12/2020 |
23.01
|
600 | 25.92 | 25.92 | 23.01 | 600 | 0 | 0.0 | |
| 23/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 22/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 21/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 18/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 17/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 16/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 15/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 14/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 11/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 10/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 09/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 08/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 07/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 04/12/2020 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 03/12/2020 |
25.92
|
100 | 25.92 | 25.92 | 25.92 | 100 | 0 | 0.0 | |
| 02/12/2020 |
24.53
|
400 | 23.62 | 24.53 | 23.62 | 0 | 0 | 0 | |
| 01/12/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 30/11/2020 |
23.62
|
50 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 27/11/2020 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 26/11/2020 |
23.62
|
100 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 25/11/2020 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 24/11/2020 |
25.20
|
10 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 23/11/2020 |
25.20
|
2,000 | 25.20 | 25.20 | 25.20 | 2,000 | 0 | 0 | |
| 20/11/2020 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 19/11/2020 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 18/11/2020 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 17/11/2020 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 16/11/2020 |
24.83
|
500 | 26.77 | 26.77 | 24.83 | 100 | 0 | 0.0 | |
| 13/11/2020 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 12/11/2020 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 11/11/2020 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 10/11/2020 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 09/11/2020 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 06/11/2020 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 05/11/2020 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 04/11/2020 |
24.29
|
500 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 03/11/2020 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 02/11/2020 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 100 | 0 | 0.0 | |
| 30/10/2020 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 29/10/2020 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 28/10/2020 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 27/10/2020 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 26/10/2020 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 23/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 22/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 21/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 20/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 19/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 16/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 15/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 14/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 13/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 12/10/2020 |
23.01
|
1,000 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 09/10/2020 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 08/10/2020 |
23.01
|
700 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 07/10/2020 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 06/10/2020 |
23.08
|
400 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 05/10/2020 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 02/10/2020 |
23.01
|
200 | 23.08 | 23.08 | 23.01 | 0 | 0 | 0 | |
| 01/10/2020 |
24.04
|
700 | 24.29 | 24.29 | 24.04 | 0 | 0 | 0 | |
| 30/09/2020 |
28.16
|
100 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 29/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 28/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 25/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 24/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 23/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 22/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 21/09/2020 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 18/09/2020 |
24.17
|
200 | 27.25 | 27.25 | 24.17 | 0 | 0 | 0 | |