| 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) |
4.80 | 15% | 100 | 0 | 0 |
32
36.80
32
|
|
2 tháng
(2026-01-12) |
5.30 | 16.83% | 9,100 | 0 | 0 |
31.50
36.80
32
|
|
3 tháng
(2025-12-15) |
6.80 | 22.67% | 26,200 | 0 | 0 |
30
36.80
32
|
|
6 tháng
(2025-09-15) |
7.19 | 24.26% | 144,800 | 0 | 0 |
29.61
36.80
32
|
|
12 tháng
(2025-03-18) |
8.38 | 29.50% | 357,200 | 0 | 0 |
23.50
36.80
32
|
|
24 tháng
(2024-03-25) |
10.83 | 41.69% | 764,506 | 0 | 0 |
21.50
36.80
32
|
|
36 tháng
(2023-03-29) |
17.12 | 87.03% | 1,366,208 | 0 | 0 |
18.56
36.80
32
|
|
60 tháng
(2021-04-08) |
21.67 | 143.22% | 2,323,508 | 1,600 | 0.0 |
14.66
36.80
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 20/12/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 19/12/2024 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 18/12/2024 |
23.81
|
4,600 | 23.50 | 26.11 | 23.50 | 0 | 0 | 0 | |
| 17/12/2024 |
23.81
|
5,000 | 23.42 | 23.81 | 23.27 | 0 | 0 | 0 | |
| 16/12/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 13/12/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 12/12/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 11/12/2024 |
23.35
|
500 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 10/12/2024 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 09/12/2024 |
23.19
|
200 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 06/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 05/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 04/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 03/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 02/12/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 29/11/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 28/11/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 27/11/2024 |
23.65
|
500 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 26/11/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 25/11/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 22/11/2024 |
23.58
|
200 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 21/11/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/11/2024 |
23.42
|
301 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 19/11/2024 |
23.42
|
1,900 | 23.19 | 23.42 | 23.19 | 0 | 0 | 0 | |
| 18/11/2024 |
23.04
|
203 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 15/11/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
| 14/11/2024 |
22.73
|
5,000 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
| 13/11/2024 |
24.73
|
3,100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 12/11/2024 |
21.50
|
5,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 11/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 08/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 07/11/2024 |
24.65
|
300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 06/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 05/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 04/11/2024 |
24.65
|
500 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 01/11/2024 |
28.26
|
5,200 | 24.65 | 28.26 | 24.65 | 0 | 0 | 0 | |
| 31/10/2024 |
28.03
|
2,000 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 30/10/2024 |
24.73
|
500 | 24.65 | 28.80 | 24.65 | 0 | 0 | 0 | |
| 29/10/2024 |
29.18
|
600 | 24.65 | 29.18 | 24.65 | 0 | 0 | 0 | |
| 28/10/2024 |
27.73
|
1,000 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 25/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 24/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 23/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 22/10/2024 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 21/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 18/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 17/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 16/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 15/10/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 14/10/2024 |
24.19
|
500 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 11/10/2024 |
27.80
|
6,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 10/10/2024 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 09/10/2024 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 08/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 07/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 04/10/2024 |
22.89
|
1,000 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 03/10/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 02/10/2024 |
22.73
|
1,100 | 22.27 | 22.73 | 22.27 | 0 | 0 | 0 | |
| 01/10/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 30/09/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 27/09/2024 |
25.19
|
200 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 26/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/09/2024 |
24.81
|
700 | 24.50 | 26.88 | 24.42 | 0 | 0 | 0 | |
| 24/09/2024 |
24.81
|
5,000 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 23/09/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 20/09/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 19/09/2024 |
24.81
|
200 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 18/09/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 17/09/2024 |
24.58
|
500 | 25.34 | 29.18 | 24.58 | 0 | 0 | 0 | |
| 16/09/2024 |
25.88
|
400 | 27.57 | 27.57 | 25.88 | 0 | 0 | 0 | |
| 13/09/2024 |
27.57
|
100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 12/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/09/2024 |
27.34
|
1,100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 11/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 10/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 09/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 06/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 05/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 04/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 30/08/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 29/08/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/08/2024 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 27/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/08/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 23/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 22/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 21/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 20/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 19/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 16/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 15/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 14/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 13/08/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 12/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 09/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 08/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 07/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 06/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 05/08/2024 |
28.79
|
100 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 02/08/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |