| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.50 | -5.56% | 5,500 | 2,000 | 0 |
23.30
27
25.50
|
|
2 tháng
(2026-06-01) |
-1.50 | -5.56% | 6,000 | 2,000 | 0 |
23.30
27
25.50
|
|
3 tháng
(2026-05-04) |
-1.20 | -4.49% | 7,200 | 2,000 | 0 |
23.30
27
25.50
|
|
6 tháng
(2026-02-02) |
-1 | -3.77% | 22,100 | 2,000 | 0 |
23.30
29.20
25.50
|
|
12 tháng
(2025-08-04) |
-1.63 | -6.01% | 45,000 | 2,000 | 0 |
23.30
33
25.50
|
|
24 tháng
(2024-08-09) |
5.10 | 25.02% | 115,466 | 2,100 | 0.0 |
20.40
33
25.50
|
|
36 tháng
(2023-08-15) |
9.11 | 55.59% | 276,426 | 2,600 | 0.0 |
14.06
33
25.50
|
|
60 tháng
(2021-08-25) |
13.38 | 110.32% | 298,227 | 2,699 | 0.0 |
11.31
33
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 16/12/2024 |
24.05
|
300 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 13/12/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 12/12/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 11/12/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 10/12/2024 |
24.05
|
400 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 09/12/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 06/12/2024 |
23.57
|
200 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 05/12/2024 |
23.19
|
300 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 04/12/2024 |
25.30
|
200 | 25.01 | 25.30 | 25.01 | 0 | 0 | 0 | |
| 03/12/2024 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 02/12/2024 |
23.09
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 29/11/2024 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 28/11/2024 |
23.09
|
2 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 27/11/2024 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 26/11/2024 |
23.09
|
300 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 25/11/2024 |
23.19
|
600 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 22/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 21/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 20/11/2024 |
22.99
|
1,000 | 23.28 | 23.28 | 22.80 | 0 | 0 | 0 | |
| 19/11/2024 |
23.57
|
600 | 24.82 | 24.82 | 23.57 | 0 | 0 | 0 | |
| 18/11/2024 |
23.57
|
1,300 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 15/11/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 14/11/2024 |
23.57
|
4 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 13/11/2024 |
23.57
|
1,200 | 23.38 | 23.57 | 23.38 | 0 | 0 | 0 | |
| 12/11/2024 |
23.57
|
1,003 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 11/11/2024 |
23.09
|
1,200 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 08/11/2024 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 07/11/2024 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 06/11/2024 |
22.42
|
1,500 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 05/11/2024 |
22.42
|
500 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 04/11/2024 |
22.42
|
2,902 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 01/11/2024 |
22.42
|
3,200 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 31/10/2024 |
22.13
|
700 | 22.22 | 22.22 | 22.13 | 0 | 0 | 0 | |
| 30/10/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 30/10/2024 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 29/10/2024 |
25.78
|
220 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 28/10/2024 |
25.69
|
706 | 25.97 | 25.97 | 25.69 | 0 | 0 | 0 | |
| 25/10/2024 |
25.97
|
1 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 24/10/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 23/10/2024 |
25.97
|
148 | 25.97 | 25.97 | 25.97 | 100 | 0 | 0.0 | |
| 22/10/2024 |
25.97
|
1,000 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 21/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 18/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 17/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 16/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 15/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 14/10/2024 |
24.77
|
200 | 21.18 | 24.77 | 21.18 | 0 | 0 | 0 | |
| 11/10/2024 |
23.02
|
1 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 10/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 09/10/2024 |
23.02
|
9 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 08/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 07/10/2024 |
23.02
|
1 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 04/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 03/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 02/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 01/10/2024 |
23.02
|
500 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 30/09/2024 |
25.32
|
1 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 27/09/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 26/09/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 25/09/2024 |
25.32
|
2 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 24/09/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 23/09/2024 |
25.32
|
2,912 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 20/09/2024 |
24.40
|
700 | 23.57 | 24.86 | 23.57 | 0 | 0 | 0 | |
| 19/09/2024 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 18/09/2024 |
27.07
|
2,601 | 21.64 | 27.07 | 21.27 | 0 | 0 | 0 | |
| 17/09/2024 |
23.85
|
1,900 | 23.02 | 23.85 | 23.02 | 0 | 0 | 0 | |
| 16/09/2024 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 13/09/2024 |
24.68
|
5 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 12/09/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 11/09/2024 |
24.68
|
1 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 10/09/2024 |
24.68
|
1 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 09/09/2024 |
24.68
|
1,405 | 23.21 | 25.23 | 21.73 | 0 | 0 | 0 | |
| 06/09/2024 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 05/09/2024 |
23.39
|
107 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 04/09/2024 |
23.30
|
1,600 | 22.84 | 23.30 | 21.64 | 0 | 0 | 0 | |
| 30/08/2024 |
23.48
|
26 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 29/08/2024 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 28/08/2024 |
23.02
|
204 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 27/08/2024 |
21.18
|
2,000 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 26/08/2024 |
22.10
|
500 | 22.19 | 22.19 | 22.10 | 0 | 0 | 0 | |
| 23/08/2024 |
23.39
|
12 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 22/08/2024 |
23.39
|
2,502 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 21/08/2024: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
| 21/08/2024 |
21.64
|
2 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 20/08/2024 |
20.40
|
2 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 19/08/2024 |
20.40
|
2 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 16/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 15/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 14/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 13/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 12/08/2024 |
20.40
|
4 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 09/08/2024 |
20.40
|
401 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 08/08/2024 |
18.83
|
0 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
| 07/08/2024 |
20.40
|
4 | 18.83 | 18.83 | 18.83 | 0 | 0 | 0 | |
| 06/08/2024 |
20.40
|
801 | 20.40 | 20.40 | 18.23 | 0 | 0 | 0 | |
| 05/08/2024 |
20.40
|
200 | 19.96 | 20.40 | 19.96 | 0 | 0 | 0 | |
| 02/08/2024 |
20.40
|
204 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 01/08/2024 |
20.40
|
200 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 31/07/2024 |
20.83
|
27 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 30/07/2024 |
20.83
|
2,500 | 20.66 | 20.83 | 20.66 | 0 | 0 | 0 | |
| 29/07/2024 |
18.83
|
300 | 19.09 | 19.09 | 18.83 | 0 | 0 | 0 | |