| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.40 | 9.76% | 300 | 0 | 0 |
23.80
28
27
|
|
2 tháng
(2026-04-13) |
4.50 | 20% | 2,400 | 0 | 0 |
22.50
28.90
27
|
|
3 tháng
(2026-03-16) |
-2.20 | -7.53% | 5,800 | 0 | 0 |
22.50
29.20
27
|
|
6 tháng
(2025-12-15) |
-1.60 | -5.59% | 15,700 | 0 | 0 |
22.50
35.60
27
|
|
12 tháng
(2025-06-17) |
-1.95 | -6.74% | 66,000 | 0 | 0 |
21
35.60
27
|
|
24 tháng
(2024-06-24) |
-1.76 | -6.12% | 159,972 | -396,939 | -9.2 |
21
36.33
27
|
|
36 tháng
(2023-06-28) |
-3.76 | -12.22% | 267,750 | -418,039 | -9.7 |
21
36.33
27
|
|
60 tháng
(2021-07-08) |
1.66 | 6.56% | 390,490 | -421,139 | -9.8 |
18.50
38.33
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
22.34
|
1,500 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 29/10/2024 |
23.01
|
3,400 | 23.97 | 23.97 | 22.53 | 0 | 0 | 0 | |
| 28/10/2024 |
22.43
|
3,000 | 22.53 | 22.53 | 22.43 | 0 | 0 | 0 | |
| 25/10/2024 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 24/10/2024 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 23/10/2024 |
26.27
|
1 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 22/10/2024 |
26.27
|
100 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 21/10/2024 |
23.49
|
6 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 18/10/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 17/10/2024 |
23.49
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 16/10/2024 |
23.49
|
400 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 15/10/2024 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 14/10/2024 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 11/10/2024 |
27.13
|
5 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 10/10/2024 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 09/10/2024 |
27.13
|
1 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 08/10/2024 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 07/10/2024 |
27.13
|
9 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 04/10/2024 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 03/10/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 389,039 | -8.9 | |
| 02/10/2024 |
23.87
|
3,600 | 23.87 | 23.97 | 23.87 | 0 | 1,000 | -0.0 | |
| 01/10/2024 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 30/09/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 27/09/2024 |
24.54
|
10 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 26/09/2024 |
24.54
|
300 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 25/09/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 24/09/2024 |
27.42
|
105 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 23/09/2024 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 20/09/2024 |
27.70
|
11 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 18/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 17/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 13/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 12/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 11/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 10/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 06/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 05/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 29/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2024 |
27.70
|
4 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 22/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 21/08/2024 |
27.70
|
1 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/08/2024 |
27.70
|
1 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 14/08/2024 |
27.70
|
1 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 13/08/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 12/08/2024 |
28.18
|
2,800 | 24.83 | 28.18 | 24.83 | 0 | 2,000 | -0.1 | |
| 09/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 08/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 07/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 06/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 05/08/2024 |
28.28
|
1 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 02/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 01/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 31/07/2024 |
28.28
|
100 | 28.28 | 28.28 | 28.28 | 100 | 0 | 0.0 | |
| 30/07/2024 |
24.92
|
200 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 29/07/2024 |
25.79
|
4,200 | 23.20 | 26.75 | 23.20 | 0 | 0 | 0 | |
| 26/07/2024 |
25.40
|
4,500 | 24.25 | 25.88 | 24.25 | 0 | 0 | 0 | |
| 25/07/2024 |
25.88
|
3,300 | 24.73 | 25.88 | 24.73 | 0 | 3,000 | -0.1 | |
| 24/07/2024 |
25.88
|
1,100 | 28.38 | 28.38 | 24.92 | 100 | 0 | 0.0 | |
| 23/07/2024 |
25.88
|
900 | 28.28 | 28.28 | 25.88 | 0 | 0 | 0 | |
| 22/07/2024 |
26.36
|
3,706 | 28.38 | 28.38 | 25.60 | 0 | 2,000 | -0.1 | |
| 19/07/2024 |
28.38
|
315 | 25.88 | 28.38 | 25.88 | 0 | 0 | 0 | |
| 18/07/2024 |
25.88
|
800 | 28.76 | 28.76 | 25.88 | 100 | 0 | 0.0 | |
| 17/07/2024 |
25.21
|
400 | 27.80 | 27.80 | 25.21 | 0 | 0 | 0 | |
| 16/07/2024 |
28.38
|
2,805 | 28.47 | 28.66 | 28.38 | 0 | 0 | 0 | |
| 15/07/2024 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 12/07/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 11/07/2024 |
28.66
|
1 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 10/07/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 09/07/2024 |
28.66
|
500 | 30.01 | 30.01 | 28.66 | 100 | 0 | 0.0 | |
| 08/07/2024 |
26.36
|
603 | 25.12 | 26.36 | 25.12 | 0 | 500 | -0.0 | |
| 05/07/2024 |
28.76
|
600 | 30.39 | 30.39 | 28.66 | 100 | 0 | 0.0 | |
| 04/07/2024 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 03/07/2024 |
25.40
|
600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 02/07/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 01/07/2024 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 100 | 0 | 0.0 | |
| 28/06/2024 |
25.50
|
201 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 26/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 25/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 24/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 21/06/2024 |
28.47
|
300 | 29.43 | 29.43 | 28.47 | 100 | 0 | 0.0 | |
| 20/06/2024 |
25.60
|
108 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 19/06/2024 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 18/06/2024 |
29.91
|
104 | 29.91 | 29.91 | 29.91 | 100 | 0 | 0.0 | |
| 17/06/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 14/06/2024 |
25.88
|
9,100 | 26.36 | 26.36 | 25.88 | 0 | 8,000 | -0.2 | |
| 13/06/2024 |
26.36
|
7,700 | 26.36 | 26.36 | 25.88 | 0 | 6,400 | -0.2 | |
| 12/06/2024 |
25.88
|
4,400 | 24.16 | 26.36 | 24.16 | 0 | 4,100 | -0.1 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 11/06/2024 |
27.23
|
400 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |