| 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) |
-2.10 | -5.66% | 500 | 0 | 0 |
35
37.10
35
|
|
2 tháng
(2026-01-15) |
-2.10 | -5.66% | 500 | 0 | 0 |
35
37.10
35
|
|
3 tháng
(2025-12-16) |
14 | 66.67% | 65,800 | 0 | 0 |
21
38
35
|
|
6 tháng
(2025-09-17) |
1.50 | 4.48% | 77,900 | 0 | 0 |
21
43.60
35
|
|
12 tháng
(2025-03-21) |
7.22 | 26% | 94,700 | 0 | 0 |
21
43.60
35
|
|
24 tháng
(2024-03-26) |
10.73 | 44.23% | 184,982 | 0 | 0 |
15.81
43.60
35
|
|
36 tháng
(2023-04-03) |
-9.07 | -20.58% | 248,331 | 0 | 0 |
15.81
50.68
35
|
|
60 tháng
(2021-04-12) |
17.49 | 99.90% | 579,168 | -1,000 | -0.0 |
7.99
50.68
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2024 |
35.69
|
4,000 | 35.69 | 35.69 | 35.69 | 0 | 0 | 0 | |
| 23/12/2024 |
36.65
|
1,500 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 20/12/2024 |
36.65
|
2,000 | 36.65 | 36.65 | 36.65 | 0 | 0 | 0 | |
| 19/12/2024 |
34.72
|
2,000 | 34.72 | 34.72 | 34.72 | 0 | 0 | 0 | |
| 18/12/2024 |
32.79
|
2,000 | 30.86 | 32.79 | 30.86 | 0 | 0 | 0 | |
| 17/12/2024 |
28.93
|
2,005 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 16/12/2024 |
26.04
|
5,000 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 13/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 12/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 11/12/2024 |
22.76
|
300 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 10/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 09/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 06/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 05/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 04/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 03/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 02/12/2024 |
22.76
|
200 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 29/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 27/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 26/11/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 21/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 20/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 19/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 18/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 15/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 14/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 13/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 12/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 11/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 08/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 07/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 06/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 05/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 04/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 01/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 31/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 30/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 29/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 23/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 21/10/2024 |
28.93
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 18/10/2024 |
28.93
|
2,600 | 31.35 | 31.35 | 28.93 | 0 | 0 | 0 | |
| 17/10/2024 |
30.57
|
2,400 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 16/10/2024 |
25.75
|
2,300 | 26.72 | 26.72 | 25.75 | 0 | 0 | 0 | |
| 15/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 14/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 11/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 10/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 09/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 08/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 07/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 03/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 02/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 01/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 27/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 26/09/2024 |
24.11
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 25/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 23/09/2024 |
24.11
|
1 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 20/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 19/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 18/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 17/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 13/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 12/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 11/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 10/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 09/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 06/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 05/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 29/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 28/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 26/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 23/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 22/08/2024 |
23.24
|
101 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 21/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 20/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 19/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/08/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 15/08/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 14/08/2024 |
18.97
|
200 | 23.24 | 23.24 | 18.97 | 0 | 0 | 0 | |
| 13/08/2024 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 12/08/2024 |
21.38
|
200 | 23.24 | 23.24 | 21.38 | 0 | 0 | 0 | |
| 09/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 08/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 07/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 06/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 05/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |