| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-21 | -35.59% | 29,600 | 0 | 0 |
38
59
38
|
|
2 tháng
(2026-05-29) |
-4.95 | -11.53% | 361,900 | 0 | 0 |
38
59.10
38
|
|
3 tháng
(2026-04-29) |
-7.31 | -16.14% | 365,900 | 0 | 0 |
38
59.10
38
|
|
6 tháng
(2026-01-29) |
-0.08 | -0.21% | 385,000 | -300 | 0 |
38
59.10
38
|
|
12 tháng
(2025-08-04) |
-11.88 | -23.82% | 427,200 | 1,300 | 0.1 |
38
59.10
38
|
|
24 tháng
(2024-08-07) |
-6.85 | -15.26% | 625,100 | -89,000 | -0.4 |
36.32
59.10
38
|
|
36 tháng
(2023-08-14) |
13.13 | 52.80% | 964,600 | -91,300 | -0.5 |
22.24
59.10
38
|
|
60 tháng
(2021-08-23) |
13.05 | 52.28% | 1,362,300 | -95,700 | 8.6 |
17.41
59.10
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 12/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 11/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 10/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 09/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 06/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 05/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 04/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 03/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 02/12/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 29/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 28/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 27/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 26/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 25/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 22/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 21/11/2024 |
38.94
|
0 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 20/11/2024 |
38.94
|
100 | 38.94 | 38.94 | 38.94 | 0 | 0 | 0 | |
| 19/11/2024 |
41.79
|
0 | 41.79 | 41.79 | 41.79 | 0 | 0 | 0 | |
| 18/11/2024 |
41.79
|
0 | 41.79 | 41.79 | 41.79 | 0 | 0 | 0 | |
| 15/11/2024 |
41.79
|
0 | 41.79 | 41.79 | 41.79 | 0 | 0 | 0 | |
| 14/11/2024 |
41.79
|
100 | 41.79 | 41.79 | 41.79 | 0 | 0 | 0 | |
| 13/11/2024 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
| 12/11/2024 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
| 11/11/2024 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
| 08/11/2024 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
| 07/11/2024 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
| 06/11/2024 |
39.08
|
0 | 39.08 | 39.08 | 39.08 | 0 | 0 | 0 | |
| 05/11/2024 |
39.08
|
7,500 | 39.45 | 40.46 | 36.60 | 0 | 0 | 0 | |
| 04/11/2024 |
39.26
|
200 | 39.26 | 39.26 | 39.26 | 0 | 0 | 0 | |
| 01/11/2024 |
39.26
|
1,700 | 40.92 | 40.92 | 39.26 | 0 | 0 | 0 | |
| 31/10/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 31/10/2024 |
42.16
|
200 | 42.16 | 42.16 | 42.16 | 0 | 0 | 0 | |
| 30/10/2024 |
41.79
|
1,400 | 41.75 | 41.79 | 41.75 | 0 | 0 | 0 | |
| 29/10/2024 |
41.75
|
100 | 41.75 | 41.75 | 41.75 | 0 | 0 | 0 | |
| 28/10/2024 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
| 25/10/2024 |
39.51
|
500 | 39.56 | 39.56 | 39.51 | 0 | 500 | -0.0 | |
| 24/10/2024 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 23/10/2024 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 22/10/2024 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 21/10/2024 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 18/10/2024 |
42.48
|
0 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 17/10/2024 |
42.48
|
100 | 42.48 | 42.48 | 42.48 | 0 | 0 | 0 | |
| 16/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 15/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 14/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 11/10/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 10/10/2024 |
41.93
|
5,200 | 42.20 | 42.20 | 41.93 | 0 | 0 | 0 | |
| 09/10/2024 |
39.51
|
0 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
| 08/10/2024 |
39.51
|
11,000 | 39.51 | 39.51 | 39.51 | 0 | 0 | 0 | |
| 07/10/2024 |
42.48
|
1,100 | 41.02 | 42.48 | 41.02 | 0 | 0 | 0 | |
| 04/10/2024 |
42.43
|
37,000 | 41.84 | 42.43 | 41.02 | 0 | 0 | 0 | |
| 03/10/2024 |
41.84
|
800 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 02/10/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 01/10/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 30/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 27/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 26/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 25/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 24/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 23/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 20/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 19/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 18/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 17/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 16/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 13/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 12/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 11/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 10/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 09/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 06/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 05/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 04/09/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 30/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 29/08/2024 |
41.84
|
500 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 28/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 27/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 26/08/2024 |
41.84
|
0 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 23/08/2024 |
41.84
|
2,200 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 22/08/2024 |
41.84
|
800 | 41.84 | 41.84 | 41.84 | 0 | 0 | 0 | |
| 21/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 20/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 19/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 16/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 15/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 14/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 13/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 12/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 09/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 08/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 07/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 06/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 05/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 02/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 01/08/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 31/07/2024 |
44.85
|
0 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 30/07/2024 |
44.85
|
100 | 44.85 | 44.85 | 44.85 | 0 | 0 | 0 | |
| 29/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 26/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |
| 25/07/2024 |
41.93
|
0 | 41.93 | 41.93 | 41.93 | 0 | 0 | 0 | |