| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1 | -2.78% | 200 | 0 | 0 |
35
39
35
|
|
2 tháng
(2026-01-12) |
-8 | -18.60% | 900 | 0 | 0 |
35
49
35
|
|
3 tháng
(2025-12-15) |
-5 | -12.50% | 1,000 | 0 | 0 |
35
49
35
|
|
6 tháng
(2025-09-15) |
-1 | -2.78% | 5,300 | 0 | 0 |
31.50
49
35
|
|
12 tháng
(2025-03-18) |
0.47 | 1.36% | 36,000 | 0 | 0 |
24.53
49
35
|
|
24 tháng
(2024-03-25) |
9.01 | 34.65% | 106,207 | 0 | 0 |
21.46
49
35
|
|
36 tháng
(2023-03-29) |
10.24 | 41.33% | 240,737 | 0 | 0 |
17.95
49
35
|
|
60 tháng
(2021-04-08) |
24.71 | 240.06% | 684,291 | 0 | 0 |
8.66
49
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 31/07/2024 |
29.47
|
8 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 30/07/2024 |
29.47
|
1 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 29/07/2024 |
29.47
|
10 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 26/07/2024 |
29.47
|
100 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 25/07/2024 |
29.47
|
2,304 | 29.56 | 29.56 | 29.47 | 0 | 0 | 0 | |
| 24/07/2024 |
29.47
|
4,300 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 23/07/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 22/07/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 19/07/2024 |
29.93
|
9 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 18/07/2024 |
29.93
|
200 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 17/07/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 16/07/2024 |
29.93
|
409 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 15/07/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 12/07/2024 |
30.39
|
200 | 29.47 | 30.39 | 29.47 | 0 | 0 | 0 | |
| 11/07/2024 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 10/07/2024 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 09/07/2024 |
29.47
|
10 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 08/07/2024 |
29.47
|
0 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 05/07/2024 |
29.47
|
100 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 04/07/2024 |
29.47
|
1,210 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 03/07/2024 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 02/07/2024 |
28.55
|
1,210 | 33.06 | 33.06 | 28.55 | 0 | 0 | 0 | |
| 01/07/2024 |
32.23
|
1,600 | 28.55 | 32.23 | 28.55 | 0 | 0 | 0 | |
| 28/06/2024 |
28.55
|
9 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 27/06/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 26/06/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 25/06/2024 |
28.55
|
1,589 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 24/06/2024 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 21/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 20/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 19/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 18/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 17/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 14/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 13/06/2024 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 12/06/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 11/06/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 10/06/2024 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 07/06/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 06/06/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 05/06/2024 |
26.71
|
700 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 04/06/2024 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 03/06/2024 |
26.71
|
500 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 31/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 30/05/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 29/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 28/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 27/05/2024 |
26.71
|
600 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 24/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 23/05/2024 |
26.71
|
1,200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 22/05/2024 |
26.71
|
500 | 30.12 | 30.12 | 26.71 | 0 | 0 | 0 | |
| 21/05/2024 |
25.88
|
600 | 27.63 | 27.63 | 25.88 | 0 | 0 | 0 | |
| 20/05/2024 |
27.63
|
101 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 17/05/2024 |
27.63
|
800 | 28.27 | 28.27 | 27.63 | 0 | 0 | 0 | |
| 16/05/2024 |
24.59
|
2,000 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 15/05/2024 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 14/05/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 13/05/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 10/05/2024 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 09/05/2024 |
24.96
|
1 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 08/05/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 07/05/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 06/05/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 03/05/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/05/2024 |
28.55
|
1,000 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 26/04/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/04/2024 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 25/04/2024 |
26.25
|
2,901 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 24/04/2024 |
24.72
|
200 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 23/04/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 22/04/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 19/04/2024 |
23.79
|
7,700 | 23.37 | 25.40 | 23.37 | 0 | 0 | 0 | |
| 17/04/2024 |
25.32
|
104 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 16/04/2024 |
25.32
|
52 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 15/04/2024 |
25.32
|
601 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 12/04/2024 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 11/04/2024 |
23.12
|
400 | 22.95 | 23.12 | 22.95 | 0 | 0 | 0 | |
| 10/04/2024 |
25.82
|
57 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 09/04/2024 |
25.82
|
100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 08/04/2024 |
29.47
|
102 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 05/04/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 04/04/2024 |
25.74
|
99 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 03/04/2024 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 02/04/2024 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 01/04/2024 |
25.40
|
1,200 | 22.61 | 25.40 | 22.61 | 0 | 0 | 0 | |
| 29/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 28/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 27/03/2024 |
25.74
|
700 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 26/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 25/03/2024 |
25.99
|
10 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 22/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 21/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 20/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 19/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 18/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 15/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 14/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 13/03/2024 |
25.99
|
2,703 | 25.82 | 25.99 | 25.57 | 0 | 0 | 0 | |
| 12/03/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 11/03/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |