| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2 | -5.41% | 2,600 | 0 | 0 |
35
40
35
|
|
2 tháng
(2026-03-02) |
-1.60 | -4.37% | 4,900 | 0 | 0 |
35
42
35
|
|
3 tháng
(2026-01-29) |
-1.90 | -5.15% | 8,000 | 0 | 0 |
35
49.50
35
|
|
6 tháng
(2025-10-31) |
2.07 | 6.30% | 17,600 | 400 | 0.0 |
32.93
49.50
35
|
|
12 tháng
(2025-05-05) |
3.05 | 9.54% | 73,300 | 16,100 | 0.1 |
29.73
49.50
35
|
|
24 tháng
(2024-05-09) |
13.54 | 63.12% | 428,849 | 120,500 | 3.4 |
21.46
49.50
35
|
|
36 tháng
(2023-05-15) |
11.84 | 51.09% | 491,657 | 133,800 | 3.8 |
21.11
49.50
35
|
|
60 tháng
(2021-05-25) |
18.25 | 108.93% | 879,873 | 173,700 | 4.9 |
12.75
49.50
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
27.24
|
200 | 25.23 | 27.24 | 25.23 | 0 | 100 | -0.0 | |
| 18/09/2024 |
27.24
|
207 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 17/09/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 16/09/2024 |
25.87
|
50 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 13/09/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 12/09/2024 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 11/09/2024 |
25.87
|
7,000 | 25.60 | 25.87 | 25.60 | 2,600 | 0 | 0.1 | |
| 10/09/2024 |
25.14
|
820 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 09/09/2024 |
25.14
|
55 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 06/09/2024 |
25.14
|
710 | 25.60 | 25.60 | 25.14 | 0 | 0 | 0 | |
| 05/09/2024 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 100 | -0.0 | |
| 04/09/2024 |
26.42
|
100 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 30/08/2024 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 100 | -0.0 | |
| 29/08/2024 |
26.51
|
101 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 28/08/2024 |
24.68
|
7,200 | 24.68 | 25.23 | 24.68 | 5,500 | 0 | 0.1 | |
| 27/08/2024 |
26.05
|
5,401 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 26/08/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 23/08/2024 |
26.51
|
2 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 22/08/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 21/08/2024 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 20/08/2024 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 19/08/2024 |
26.05
|
130 | 26.05 | 26.05 | 26.05 | 0 | 100 | -0.0 | |
| 16/08/2024 |
27.97
|
3,200 | 25.87 | 28.06 | 25.87 | 2,000 | 100 | 0.1 | |
| 15/08/2024 |
27.88
|
14,400 | 25.69 | 27.88 | 25.69 | 12,100 | 100 | 0.4 | |
| 14/08/2024 |
27.70
|
2,200 | 26.05 | 27.70 | 26.05 | 2,000 | 100 | 0.1 | |
| 13/08/2024 |
27.88
|
702 | 25.78 | 27.88 | 25.78 | 500 | 100 | 0.0 | |
| 12/08/2024 |
27.88
|
6,802 | 25.69 | 27.88 | 25.69 | 5,100 | 100 | 0.2 | |
| 09/08/2024 |
27.88
|
400 | 26.05 | 29.98 | 26.05 | 200 | 100 | 0.0 | |
| 08/08/2024 |
27.88
|
5,901 | 26.51 | 30.71 | 25.60 | 3,000 | 100 | 0.1 | |
| 07/08/2024 |
28.15
|
412 | 29.16 | 29.16 | 28.15 | 200 | 0 | 0.0 | |
| 06/08/2024 |
27.15
|
1,229 | 27.15 | 27.15 | 27.15 | 600 | 100 | 0.0 | |
| 05/08/2024 |
29.89
|
200 | 25.69 | 29.89 | 25.69 | 0 | 100 | -0.0 | |
| 02/08/2024 |
27.33
|
21 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
| 01/08/2024 |
27.33
|
100 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
| 31/07/2024 |
27.33
|
100 | 27.33 | 27.33 | 27.33 | 100 | 0 | 0.0 | |
| 30/07/2024 |
27.33
|
300 | 27.42 | 27.42 | 27.33 | 0 | 200 | -0.0 | |
| 29/07/2024 |
28.43
|
209 | 25.69 | 28.43 | 25.69 | 0 | 100 | -0.0 | |
| 26/07/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 25/07/2024 |
28.52
|
300 | 27.15 | 29.16 | 27.15 | 0 | 100 | -0.0 | |
| 24/07/2024 |
30.17
|
218 | 27.42 | 30.17 | 27.42 | 0 | 100 | -0.0 | |
| 23/07/2024 |
30.07
|
201 | 27.42 | 30.07 | 27.42 | 0 | 100 | -0.0 | |
| 22/07/2024 |
30.44
|
200 | 27.42 | 30.44 | 27.42 | 0 | 100 | -0.0 | |
| 19/07/2024 |
30.44
|
200 | 27.42 | 30.44 | 27.42 | 0 | 100 | -0.0 | |
| 18/07/2024 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 17/07/2024 |
30.35
|
400 | 27.88 | 30.44 | 27.88 | 0 | 100 | -0.0 | |
| 16/07/2024 |
29.25
|
15 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | |
| 15/07/2024 |
29.25
|
914 | 29.25 | 31.35 | 29.25 | 100 | 100 | 0 | |
| 12/07/2024 |
29.25
|
1,000 | 29.25 | 29.60 | 29.25 | 0 | 100 | -0.0 | |
| 11/07/2024 |
29.25
|
2,600 | 29.60 | 29.60 | 26.80 | 2,000 | 100 | 0.1 | |
| 10/07/2024 |
29.60
|
2,811 | 29.60 | 29.60 | 29.34 | 2,000 | 100 | 0.1 | |
| 09/07/2024 |
29.60
|
2,500 | 29.60 | 30.13 | 28.03 | 1,500 | 200 | 0.0 | |
| 08/07/2024 |
29.60
|
200 | 26.71 | 29.60 | 26.71 | 0 | 100 | -0.0 | |
| 05/07/2024 |
29.60
|
400 | 27.15 | 29.60 | 27.15 | 0 | 100 | -0.0 | |
| 04/07/2024 |
28.73
|
100 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 03/07/2024 |
26.71
|
300 | 26.27 | 26.71 | 26.27 | 0 | 100 | -0.0 | |
| 02/07/2024 |
28.55
|
900 | 26.27 | 28.55 | 26.27 | 500 | 100 | 0.0 | |
| 01/07/2024 |
28.55
|
201 | 31.70 | 31.70 | 28.55 | 0 | 100 | -0.0 | |
| 28/06/2024 |
31.70
|
2,300 | 28.99 | 31.79 | 27.41 | 2,000 | 100 | 0.1 | |
| 27/06/2024 |
28.99
|
3,811 | 25.40 | 28.99 | 25.40 | 100 | 100 | 0.0 | |
| 26/06/2024 |
26.45
|
411 | 24.17 | 26.45 | 24.17 | 0 | 0 | 0 | |
| 25/06/2024 |
24.17
|
500 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 24/06/2024 |
24.08
|
601 | 23.91 | 26.27 | 23.91 | 0 | 0 | 0 | |
| 21/06/2024 |
26.27
|
1,300 | 23.47 | 26.71 | 23.47 | 100 | 0 | 0.0 | |
| 20/06/2024 |
25.31
|
700 | 25.22 | 30.39 | 25.22 | 300 | 100 | 0.0 | |
| 19/06/2024 |
27.68
|
4,700 | 27.15 | 28.64 | 26.27 | 3,000 | 0 | 0.1 | |
| 18/06/2024 |
26.10
|
5,800 | 26.10 | 31.09 | 26.10 | 100 | 100 | 0 | |
| 17/06/2024 |
28.99
|
400 | 29.08 | 29.08 | 28.99 | 0 | 100 | -0.0 | |
| 14/06/2024 |
26.45
|
6,501 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 13/06/2024 |
24.08
|
300 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 12/06/2024 |
21.89
|
100 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
| 11/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 10/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 07/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 06/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 05/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 04/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 03/06/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 31/05/2024 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 30/05/2024 |
21.63
|
100 | 21.63 | 21.63 | 21.63 | 0 | 100 | -0.0 | |
| 29/05/2024 |
23.47
|
100 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 28/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 27/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 24/05/2024 |
21.46
|
1 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 23/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 22/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 21/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 20/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 17/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 16/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 15/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 14/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 13/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 10/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 09/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 08/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 07/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 06/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 03/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 02/05/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 26/04/2024 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |