| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1 | 2.38% | 4,300 | 0 | 0 |
41.50
46
42.90
|
|
2 tháng
(2026-03-05) |
3 | 7.50% | 19,100 | 0 | 0 |
40
46
42.90
|
|
3 tháng
(2026-02-03) |
2 | 4.88% | 30,300 | 0 | 0 |
39
46
42.90
|
|
6 tháng
(2025-11-05) |
4.04 | 10.38% | 166,300 | 0 | 0 |
38.70
46
42.90
|
|
12 tháng
(2025-05-09) |
9.02 | 26.56% | 489,300 | 0 | 0 |
33.13
46
42.90
|
|
24 tháng
(2024-05-14) |
18.25 | 73.71% | 884,433 | 0 | 0 |
23.48
46
42.90
|
|
36 tháng
(2023-05-22) |
17.65 | 69.61% | 1,295,335 | 0 | 0 |
20.90
46
42.90
|
|
60 tháng
(2021-05-31) |
24.87 | 137.11% | 1,983,432 | 0 | 0 |
18.05
46
42.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
32.16
|
416 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 18/09/2024 |
31.91
|
100 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 | |
| 17/09/2024 |
31.08
|
1,614 | 31.08 | 31.08 | 29.10 | 0 | 0 | 0 | |
| 16/09/2024 |
31.91
|
1,200 | 31.83 | 31.91 | 31.83 | 0 | 0 | 0 | |
| 13/09/2024 |
30.84
|
900 | 30.67 | 30.84 | 30.67 | 0 | 0 | 0 | |
| 12/09/2024 |
31.50
|
7,869 | 31.50 | 32.16 | 30.67 | 0 | 0 | 0 | |
| 11/09/2024 |
30.67
|
607 | 32.91 | 32.91 | 30.67 | 0 | 0 | 0 | |
| 10/09/2024 |
32.91
|
13,310 | 30.42 | 32.99 | 30.42 | 0 | 0 | 0 | |
| 09/09/2024 |
30.34
|
72 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 06/09/2024 |
30.34
|
2,111 | 31.91 | 31.91 | 30.34 | 0 | 0 | 0 | |
| 05/09/2024 |
32.24
|
39,701 | 31.00 | 32.33 | 31.00 | 0 | 0 | 0 | |
| 04/09/2024 |
31.00
|
5,705 | 29.26 | 31.50 | 29.18 | 0 | 0 | 0 | |
| 30/08/2024 |
31.91
|
100 | 31.91 | 31.91 | 31.91 | 0 | 0 | 0 | |
| 29/08/2024 |
31.91
|
18,706 | 30.26 | 31.91 | 30.26 | 0 | 0 | 0 | |
| 28/08/2024 |
30.26
|
5,800 | 29.84 | 30.26 | 29.84 | 0 | 0 | 0 | |
| 27/08/2024 |
29.01
|
1,710 | 29.84 | 29.84 | 29.01 | 0 | 0 | 0 | |
| 26/08/2024 |
29.59
|
16,840 | 29.01 | 29.59 | 29.01 | 0 | 0 | 0 | |
| 23/08/2024 |
29.01
|
8,027 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 22/08/2024 |
29.01
|
9,705 | 28.35 | 29.01 | 28.35 | 0 | 0 | 0 | |
| 21/08/2024 |
28.18
|
5,700 | 28.18 | 28.18 | 27.93 | 0 | 0 | 0 | |
| 20/08/2024 |
27.93
|
1,010 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 19/08/2024 |
27.77
|
6,000 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 | |
| 16/08/2024 |
28.18
|
133 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
| 15/08/2024 |
29.01
|
108 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 14/08/2024 |
28.18
|
105 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
| 13/08/2024 |
27.93
|
120 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 12/08/2024 |
27.93
|
1,351 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 09/08/2024 |
27.93
|
429 | 27.93 | 27.93 | 27.12 | 0 | 0 | 0 | |
| 08/08/2024 |
27.93
|
50 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 07/08/2024 |
27.93
|
8 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 06/08/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 05/08/2024 |
27.93
|
1,435 | 28.34 | 28.34 | 27.93 | 0 | 0 | 0 | |
| 02/08/2024 |
27.93
|
400 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 01/08/2024 |
27.69
|
3,551 | 28.34 | 28.34 | 27.69 | 0 | 0 | 0 | |
| 31/07/2024 |
28.26
|
700 | 28.34 | 28.42 | 28.26 | 0 | 0 | 0 | |
| 30/07/2024 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
| 29/07/2024 |
28.34
|
9,128 | 27.53 | 28.34 | 27.53 | 0 | 0 | 0 | |
| 26/07/2024 |
27.53
|
4,100 | 26.72 | 27.53 | 25.99 | 0 | 0 | 0 | |
| 25/07/2024 |
26.72
|
1,750 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 24/07/2024 |
26.72
|
377 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 23/07/2024 |
26.72
|
5,703 | 25.91 | 26.72 | 25.67 | 0 | 0 | 0 | |
| 22/07/2024 |
25.10
|
501 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/07/2024 |
25.10
|
278 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 18/07/2024 |
25.10
|
3,000 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/07/2024 |
25.10
|
4,900 | 25.02 | 25.10 | 25.02 | 0 | 0 | 0 | |
| 16/07/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/07/2024 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 11/07/2024 |
24.29
|
1,600 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 10/07/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 09/07/2024 |
24.29
|
801 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 08/07/2024 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 05/07/2024 |
24.29
|
400 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 04/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 03/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 02/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 01/07/2024 |
23.89
|
2,500 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 28/06/2024 |
23.48
|
116 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 27/06/2024 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 26/06/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 25/06/2024 |
23.89
|
9 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/06/2024 |
23.89
|
2,045 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 21/06/2024 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 20/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 19/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 18/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/06/2024 |
23.60
|
1,560 | 23.83 | 23.83 | 23.60 | 0 | 0 | 0 | |
| 13/06/2024 |
23.52
|
538 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 12/06/2024 |
23.52
|
600 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 11/06/2024 |
23.52
|
601 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 10/06/2024 |
23.52
|
332 | 23.52 | 23.52 | 23.13 | 0 | 0 | 0 | |
| 07/06/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 06/06/2024 |
23.52
|
30 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 05/06/2024 |
23.52
|
175 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 04/06/2024 |
24.83
|
1 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 03/06/2024 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 31/05/2024 |
24.83
|
18 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 30/05/2024 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 29/05/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 28/05/2024 |
23.91
|
200 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 27/05/2024 |
23.91
|
111 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 24/05/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 23/05/2024 |
23.91
|
339 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 22/05/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 21/05/2024 |
23.98
|
201 | 23.91 | 23.98 | 23.91 | 0 | 0 | 0 | |
| 20/05/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 17/05/2024 |
25.14
|
3,308 | 23.91 | 25.14 | 23.91 | 0 | 0 | 0 | |
| 16/05/2024 |
23.60
|
127 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/05/2024 |
24.75
|
210 | 23.21 | 24.75 | 23.21 | 0 | 0 | 0 | |
| 14/05/2024 |
24.75
|
1,800 | 24.06 | 24.75 | 24.06 | 0 | 0 | 0 | |
| 13/05/2024 |
24.75
|
7,100 | 24.52 | 24.75 | 24.52 | 0 | 0 | 0 | |
| 10/05/2024 |
22.52
|
247 | 22.05 | 22.52 | 22.05 | 0 | 0 | 0 | |
| 09/05/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 08/05/2024 |
22.29
|
7,305 | 22.05 | 22.29 | 22.05 | 0 | 0 | 0 | |
| 07/05/2024 |
22.75
|
2,214 | 23.67 | 23.67 | 22.75 | 0 | 0 | 0 | |
| 06/05/2024 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 03/05/2024 |
24.68
|
32,100 | 23.98 | 24.68 | 23.98 | 0 | 0 | 0 | |
| 02/05/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 26/04/2024 |
23.44
|
2,200 | 23.52 | 23.52 | 23.44 | 0 | 0 | 0 | |