| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.30 | -0.80% | 151,600 | 0 | 0 |
34.20
41.30
37.30
|
|
2 tháng
(2026-01-12) |
6.40 | 20.71% | 183,800 | 0 | 0 |
30.20
46.10
37.30
|
|
3 tháng
(2025-12-15) |
4.47 | 13.60% | 191,700 | 0 | 0 |
30.20
46.10
37.30
|
|
6 tháng
(2025-09-15) |
10.54 | 39.41% | 237,400 | 0 | 0 |
24.60
46.10
37.30
|
|
12 tháng
(2025-03-18) |
14.01 | 60.17% | 268,000 | 0 | 0 |
23.29
46.10
37.30
|
|
24 tháng
(2024-03-25) |
19.72 | 112.12% | 390,764 | 0 | 0 |
17.29
46.10
37.30
|
|
36 tháng
(2023-03-29) |
21.96 | 143.22% | 686,259 | -216,000 | -4.5 |
13.23
46.10
37.30
|
|
60 tháng
(2021-04-08) |
20.87 | 127.08% | 2,594,351 | -216,100 | -4.5 |
11.42
46.10
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
26.59
|
303 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 20/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 19/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 18/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 17/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 16/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 13/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 12/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 11/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 10/12/2024 |
24.23
|
8 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 09/12/2024 |
24.23
|
10 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 06/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 05/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 04/12/2024 |
24.23
|
200 | 27.25 | 27.25 | 24.23 | 0 | 0 | 0 | |
| 03/12/2024 |
24.80
|
501 | 24.61 | 29.79 | 24.61 | 0 | 0 | 0 | |
| 02/12/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/11/2024 |
24.80
|
1,700 | 30.17 | 30.17 | 24.80 | 0 | 0 | 0 | |
| 28/11/2024 |
27.44
|
210 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 27/11/2024 |
25.01
|
2,200 | 27.34 | 27.34 | 25.01 | 0 | 0 | 0 | |
| 26/11/2024 |
24.92
|
50 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 25/11/2024 |
24.92
|
1,200 | 28.46 | 28.46 | 24.92 | 0 | 0 | 0 | |
| 22/11/2024 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 21/11/2024 |
23.61
|
3,300 | 27.53 | 28.74 | 23.61 | 0 | 0 | 0 | |
| 20/11/2024 |
26.13
|
500 | 23.33 | 26.13 | 23.33 | 0 | 0 | 0 | |
| 19/11/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 18/11/2024 |
23.89
|
5,500 | 26.50 | 29.12 | 23.89 | 0 | 0 | 0 | |
| 15/11/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/11/2024 |
29.40
|
1,600 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 13/11/2024 |
32.66
|
1,605 | 27.16 | 32.66 | 26.88 | 0 | 0 | 0 | |
| 12/11/2024 |
29.86
|
1,500 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 11/11/2024 |
29.86
|
1,505 | 25.20 | 29.86 | 25.20 | 0 | 0 | 0 | |
| 08/11/2024 |
27.25
|
180 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 07/11/2024 |
25.01
|
405 | 22.77 | 25.01 | 22.77 | 0 | 0 | 0 | |
| 06/11/2024 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/11/2024 |
22.77
|
200 | 19.88 | 22.77 | 19.88 | 0 | 0 | 0 | |
| 04/11/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 01/11/2024 |
20.81
|
3 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 31/10/2024 |
20.81
|
2,600 | 22.30 | 22.40 | 20.81 | 0 | 0 | 0 | |
| 30/10/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 29/10/2024 |
20.53
|
3,000 | 18.85 | 20.53 | 18.85 | 0 | 0 | 0 | |
| 28/10/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 25/10/2024 |
18.85
|
200 | 22.96 | 22.96 | 18.85 | 0 | 0 | 0 | |
| 24/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 23/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 22/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 21/10/2024 |
20.90
|
1 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 18/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 17/10/2024 |
20.90
|
2 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 16/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 15/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 14/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 11/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 10/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 09/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 08/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 07/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 04/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 03/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 02/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 01/10/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 30/09/2024 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 27/09/2024 |
22.96
|
2,000 | 28.00 | 28.00 | 22.96 | 0 | 0 | 0 | |
| 26/09/2024 |
25.48
|
2,060 | 25.48 | 25.48 | 23.33 | 0 | 0 | 0 | |
| 25/09/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 23/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 20/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 18/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 17/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 16/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 13/09/2024 |
21.18
|
1 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 12/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 11/09/2024 |
21.18
|
1,360 | 25.79 | 25.79 | 21.18 | 0 | 0 | 0 | |
| 10/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 06/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 05/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 04/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 30/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 29/08/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 28/08/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 27/08/2024 |
21.37
|
200 | 25.79 | 25.79 | 21.37 | 0 | 0 | 0 | |
| 26/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 23/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 22/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/08/2024 |
23.49
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/08/2024 |
23.49
|
160 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/08/2024 |
21.37
|
101 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 16/08/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 15/08/2024 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 14/08/2024 |
20.17
|
200 | 24.13 | 24.13 | 20.17 | 0 | 0 | 0 | |
| 13/08/2024 |
22.01
|
611 | 26.43 | 26.43 | 22.01 | 0 | 0 | 0 | |
| 12/08/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 09/08/2024 |
24.04
|
400 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 08/08/2024 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 07/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 06/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |