| 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) |
-1.90 | -10.05% | 3,500 | 0 | 0 |
16
20.80
16
|
|
2 tháng
(2026-06-01) |
-1 | -5.56% | 12,600 | 0 | 0 |
16
20.80
16
|
|
3 tháng
(2026-05-04) |
-11 | -39.29% | 21,000 | 0 | 0 |
16
28
16
|
|
6 tháng
(2026-02-02) |
-3.90 | -18.66% | 41,200 | 0 | 0 |
16
30.50
16
|
|
12 tháng
(2025-08-04) |
-16.06 | -48.58% | 117,700 | 0 | 0 |
16
33.06
16
|
|
24 tháng
(2024-08-09) |
-0.97 | -5.41% | 328,964 | 0 | 0 |
16
33.25
16
|
|
36 tháng
(2023-08-15) |
-0.20 | -1.16% | 359,918 | 0 | 0 |
16
33.25
16
|
|
60 tháng
(2021-08-25) |
-2.08 | -10.89% | 385,439 | 0 | 0 |
6.53
33.25
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
30.55
|
4,002 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 16/12/2024 |
30.55
|
1,000 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 13/12/2024 |
30.10
|
2,101 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 12/12/2024 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 11/12/2024 |
29.66
|
3,000 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 10/12/2024 |
29.66
|
1,800 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 09/12/2024 |
29.66
|
2,700 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 06/12/2024 |
30.10
|
1,010 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 05/12/2024 |
29.66
|
2,700 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 04/12/2024 |
30.10
|
2,510 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 03/12/2024 |
30.10
|
1,100 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 02/12/2024 |
29.84
|
1,900 | 30.55 | 30.55 | 30.55 | 0 | 0 | 0 | |
| 29/11/2024 |
30.10
|
400 | 28.94 | 30.10 | 28.94 | 0 | 0 | 0 | |
| 28/11/2024 |
28.76
|
1,903 | 29.21 | 29.21 | 28.76 | 0 | 0 | 0 | |
| 27/11/2024 |
28.58
|
400 | 28.31 | 28.58 | 28.31 | 0 | 0 | 0 | |
| 26/11/2024 |
26.96
|
1,500 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 25/11/2024 |
27.05
|
207 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 22/11/2024 |
27.86
|
1,650 | 26.96 | 27.86 | 26.96 | 0 | 0 | 0 | |
| 21/11/2024 |
26.06
|
3,100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 20/11/2024 |
26.33
|
1,802 | 25.70 | 26.33 | 25.16 | 0 | 0 | 0 | |
| 19/11/2024 |
25.61
|
4,101 | 22.47 | 25.61 | 22.47 | 0 | 0 | 0 | |
| 18/11/2024 |
22.47
|
2,000 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 15/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 14/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 13/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 12/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 11/11/2024 |
21.57
|
2 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 08/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 07/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 06/11/2024 |
21.57
|
300 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 05/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 04/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 01/11/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 31/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 30/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 29/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 28/10/2024 |
21.57
|
800 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 25/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 24/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 23/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 22/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 21/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 18/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 17/10/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 16/10/2024 |
21.57
|
1,010 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 15/10/2024 |
21.57
|
300 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 14/10/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 11/10/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 10/10/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 09/10/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 08/10/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 07/10/2024 |
21.57
|
1 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 04/10/2024 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 03/10/2024 |
21.57
|
11 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 02/10/2024 |
21.57
|
13,000 | 21.48 | 21.57 | 21.48 | 0 | 0 | 0 | |
| 01/10/2024 |
21.57
|
500 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 30/09/2024 |
21.57
|
1,700 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 27/09/2024 |
21.57
|
500 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 26/09/2024 |
21.57
|
2,000 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 25/09/2024 |
21.57
|
4,001 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 24/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 23/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 20/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 19/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 18/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 17/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 16/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 13/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 12/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 11/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 10/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 09/09/2024 |
21.57
|
2,500 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 06/09/2024 |
21.57
|
4,902 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 05/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 04/09/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 30/08/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 29/08/2024 |
21.57
|
13 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 28/08/2024 |
21.57
|
500 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 27/08/2024 |
18.87
|
2,500 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 26/08/2024 |
18.87
|
1 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 22/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 21/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 20/08/2024 |
17.97
|
4,100 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 19/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 16/08/2024 |
17.97
|
10 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 15/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 14/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 13/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 12/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 09/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 08/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 07/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 06/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 05/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 02/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 01/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 31/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 30/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 29/07/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |