| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -0.50% | 40,200 | 0 | 0 |
30.20
40.30
40.10
|
|
2 tháng
(2026-03-02) |
5.90 | 17.25% | 59,200 | 0 | 0 |
30.20
49.60
40.10
|
|
3 tháng
(2026-02-02) |
1.50 | 3.89% | 232,600 | 0 | 0 |
30.20
49.60
40.10
|
|
6 tháng
(2025-11-03) |
15.50 | 63.01% | 293,900 | 0 | 0 |
24.60
49.60
40.10
|
|
12 tháng
(2025-05-06) |
9.20 | 29.76% | 308,500 | 0 | 0 |
24.50
49.60
40.10
|
|
24 tháng
(2024-05-13) |
22.81 | 131.96% | 371,263 | 0 | 0 |
17.29
49.60
40.10
|
|
36 tháng
(2023-05-17) |
22.37 | 126.21% | 726,602 | -216,000 | -4.5 |
15.48
49.60
40.10
|
|
60 tháng
(2021-05-27) |
23.78 | 145.70% | 2,639,322 | -216,000 | -4.5 |
11.42
49.60
40.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 18/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 17/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 16/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 13/09/2024 |
21.18
|
1 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 12/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 11/09/2024 |
21.18
|
1,360 | 25.79 | 25.79 | 21.18 | 0 | 0 | 0 | |
| 10/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 06/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 05/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 04/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 30/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 29/08/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 28/08/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 27/08/2024 |
21.37
|
200 | 25.79 | 25.79 | 21.37 | 0 | 0 | 0 | |
| 26/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 23/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 22/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/08/2024 |
23.49
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/08/2024 |
23.49
|
160 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/08/2024 |
21.37
|
101 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 16/08/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 15/08/2024 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 14/08/2024 |
20.17
|
200 | 24.13 | 24.13 | 20.17 | 0 | 0 | 0 | |
| 13/08/2024 |
22.01
|
611 | 26.43 | 26.43 | 22.01 | 0 | 0 | 0 | |
| 12/08/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 09/08/2024 |
24.04
|
400 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 08/08/2024 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 07/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 06/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 01/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 31/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 30/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 29/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 26/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 25/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 24/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 23/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 22/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 19/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 18/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 17/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 16/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 15/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 12/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 11/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 10/07/2024 |
20.08
|
51 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 09/07/2024 |
20.08
|
4 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 08/07/2024 |
20.08
|
3 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 04/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 03/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 01/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 27/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 26/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 25/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 24/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 21/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 20/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 19/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 18/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 17/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 14/06/2024 |
20.08
|
13 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 13/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 12/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 11/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 10/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 07/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 06/06/2024 |
20.08
|
30 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/06/2024 |
20.08
|
700 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 04/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 03/06/2024 |
20.54
|
23 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 31/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 29/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/05/2024 |
20.08
|
200 | 24.22 | 24.22 | 20.08 | 0 | 0 | 0 | |
| 27/05/2024 |
22.06
|
10 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
| 24/05/2024 |
22.06
|
1,400 | 26.74 | 26.83 | 22.06 | 0 | 0 | 0 | |
| 23/05/2024 |
24.40
|
171 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 22/05/2024 |
22.87
|
1,348 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 21/05/2024 |
20.80
|
1,600 | 25.21 | 25.21 | 20.80 | 0 | 0 | 0 | |
| 20/05/2024 |
22.96
|
102 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 17/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
| 16/05/2024 |
20.89
|
104 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
| 15/05/2024 |
19.00
|
1 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 14/05/2024 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 13/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 10/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 09/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 08/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 07/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 06/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 03/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 02/05/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 26/04/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |