| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
37 | 74% | 6,800 | 0 | 0 |
50
87
80
|
|
2 tháng
(2026-01-19) |
39.60 | 83.54% | 8,300 | 0 | 0 |
47.40
87
80
|
|
3 tháng
(2025-12-18) |
41.85 | 92.69% | 18,900 | 0 | 0 |
45.15
87
80
|
|
6 tháng
(2025-09-19) |
43.91 | 101.89% | 31,500 | 0 | 0 |
43.09
87
80
|
|
12 tháng
(2025-03-24) |
48.01 | 123.14% | 67,000 | 0 | 0 |
35.75
87
80
|
|
24 tháng
(2024-03-28) |
60.65 | 230.14% | 316,878 | 0 | 0 |
23.53
87
80
|
|
36 tháng
(2023-04-03) |
64.59 | 288.28% | 500,087 | -1,100 | -0.0 |
20.87
87
80
|
|
60 tháng
(2021-04-13) |
80.06 | 1,153.70% | 973,172 | 0 | -0.0 |
6.94
87
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/08/2024 |
25.88
|
200 | 28.23 | 28.23 | 25.88 | 0 | 0 | 0 | |
| 05/08/2024 |
27.76
|
1,000 | 26.82 | 27.76 | 26.82 | 0 | 0 | 0 | |
| 02/08/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 01/08/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 31/07/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 30/07/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 29/07/2024 |
30.77
|
100 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 26/07/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 25/07/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 24/07/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 23/07/2024 |
30.77
|
4 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 22/07/2024 |
30.77
|
40 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 19/07/2024 |
30.77
|
250 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 18/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 17/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 16/07/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 15/07/2024 |
29.08
|
3,000 | 25.88 | 29.08 | 25.88 | 0 | 0 | 0 | |
| 12/07/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 11/07/2024 |
24.28
|
1 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 10/07/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 09/07/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 08/07/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 05/07/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 04/07/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 03/07/2024 |
24.28
|
4,600 | 26.35 | 26.35 | 24.28 | 0 | 0 | 0 | |
| 02/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 01/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 28/06/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 27/06/2024 |
25.97
|
100 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 26/06/2024 |
25.97
|
4,701 | 25.97 | 29.83 | 25.97 | 0 | 0 | 0 | |
| 25/06/2024 |
25.97
|
1,700 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 24/06/2024 |
29.64
|
1,000 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 21/06/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 20/06/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 19/06/2024 |
26.35
|
2,000 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 18/06/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 17/06/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 14/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 13/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 12/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 11/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 10/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 07/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 06/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 05/06/2024 |
23.53
|
5 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 04/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 03/06/2024 |
23.53
|
1,400 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 31/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 30/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 29/05/2024 |
25.41
|
4 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 27/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 24/05/2024 |
25.41
|
50 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 23/05/2024 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 22/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 21/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 20/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 17/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 16/05/2024 |
29.17
|
2,000 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 15/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 14/05/2024 |
29.17
|
3 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 13/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 10/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 09/05/2024 |
29.17
|
61,000 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 08/05/2024 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 07/05/2024 |
27.76
|
1,000 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 06/05/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 03/05/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 02/05/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 26/04/2024 |
24.47
|
3,400 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 25/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 24/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 23/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 22/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 19/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 17/04/2024 |
28.23
|
1,000 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 16/04/2024 |
25.88
|
1,700 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 15/04/2024 |
24.47
|
3,500 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 12/04/2024 |
26.92
|
1 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 11/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 10/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 09/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 08/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 05/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
26.92
|
1,701 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 03/04/2024 |
26.44
|
15,900 | 25.89 | 26.44 | 25.89 | 0 | 0 | 0 | |
| 02/04/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 01/04/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 29/03/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 28/03/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 27/03/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 26/03/2024 |
26.35
|
1,000 | 26.35 | 26.35 | 26.35 | 0 | 1,000 | -0.0 | |
| 25/03/2024 |
26.35
|
3,700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 22/03/2024 |
26.81
|
2 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 21/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 20/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 19/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 18/03/2024 |
26.81
|
1,200 | 23.67 | 26.81 | 23.67 | 0 | 0 | 0 | |
| 15/03/2024 |
23.86
|
400 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 14/03/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |