| 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) |
-4.78 | -16.61% | 14,700 | 0 | 0 |
24
28.78
24
|
|
2 tháng
(2026-06-01) |
-0.51 | -2.08% | 19,000 | 0 | 0 |
24
28.99
24
|
|
3 tháng
(2026-05-04) |
0.17 | 0.72% | 20,000 | 0 | 0 |
23.83
28.99
24
|
|
6 tháng
(2026-02-02) |
-0.51 | -2.08% | 20,300 | 0 | 0 |
23.83
28.99
24
|
|
12 tháng
(2025-08-04) |
0.05 | 0.22% | 34,600 | 0 | 0 |
21.45
33.36
24
|
|
24 tháng
(2024-08-09) |
4.56 | 23.47% | 88,699 | 0 | 0 |
16.70
33.36
24
|
|
36 tháng
(2023-08-15) |
9.65 | 67.21% | 148,174 | 0 | 0 |
12.22
33.36
24
|
|
60 tháng
(2021-08-25) |
18.10 | 306.87% | 692,181 | 0 | 0 |
5.90
33.36
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
21.72
|
1,000 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 16/12/2024 |
21.72
|
1,005 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 13/12/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 12/12/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 11/12/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 10/12/2024 |
19.80
|
105 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 09/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 06/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 05/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 04/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 03/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 02/12/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 29/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 28/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 27/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 26/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 25/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 22/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 21/11/2024 |
21.08
|
0 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 20/11/2024 |
21.08
|
100 | 21.08 | 21.08 | 21.08 | 0 | 0 | 0 | |
| 19/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 18/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 15/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 14/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 13/11/2024 |
19.93
|
8 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 12/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 11/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 08/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 07/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 06/11/2024 |
19.93
|
5 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 05/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 04/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 01/11/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 31/10/2024 |
19.93
|
29 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 30/10/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 29/10/2024 |
19.93
|
40 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 28/10/2024 |
19.93
|
0 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
| 25/10/2024 |
19.93
|
1,200 | 19.99 | 19.99 | 19.93 | 0 | 0 | 0 | |
| 24/10/2024 |
19.87
|
100 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 23/10/2024 |
19.93
|
415 | 19.80 | 19.93 | 19.80 | 0 | 0 | 0 | |
| 22/10/2024 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 21/10/2024 |
21.72
|
0 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 18/10/2024 |
21.72
|
1 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 17/10/2024 |
21.72
|
5 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 16/10/2024 |
21.72
|
11 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 15/10/2024 |
21.72
|
1,000 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 14/10/2024 |
24.15
|
22 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 11/10/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 10/10/2024 |
24.15
|
1,330 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 09/10/2024 |
21.08
|
11 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 08/10/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 07/10/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 04/10/2024 |
21.08
|
1 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 03/10/2024 |
21.08
|
1,101 | 20.12 | 21.08 | 20.12 | 0 | 0 | 0 | |
| 02/10/2024 |
20.12
|
2,000 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 01/10/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 30/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 27/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 26/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 25/09/2024 |
19.80
|
4,000 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 24/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 23/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 20/09/2024 |
20.76
|
1 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 19/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 18/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 17/09/2024 |
20.76
|
1 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 16/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 13/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 12/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 11/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 10/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 09/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 06/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 05/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 04/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 30/08/2024 |
20.38
|
2 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 29/08/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 28/08/2024 |
20.38
|
15 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 27/08/2024 |
20.38
|
200 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 26/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 23/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 22/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 21/08/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 20/08/2024 |
20.06
|
2 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 19/08/2024 |
20.06
|
1,003 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 16/08/2024 |
20.06
|
320 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 15/08/2024 |
19.44
|
1 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 14/08/2024 |
19.44
|
1 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 13/08/2024 |
19.44
|
5 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 12/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 09/08/2024 |
19.44
|
102 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 08/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 07/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 06/08/2024 |
20.06
|
111 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 05/08/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 02/08/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 01/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 31/07/2024 |
20.06
|
8 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 30/07/2024 |
20.06
|
1 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 29/07/2024 |
20.06
|
10 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |