| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.70 | -14.16% | 2,400 | 0 | 0 |
28.50
33.20
28.50
|
|
2 tháng
(2026-06-01) |
-4.70 | -14.16% | 8,300 | 0 | 0 |
28.50
33.20
28.50
|
|
3 tháng
(2026-05-04) |
-8.60 | -23.18% | 11,900 | 0 | 0 |
28.50
37.10
28.50
|
|
6 tháng
(2026-02-02) |
-36.90 | -56.42% | 31,700 | 0 | 0 |
28.10
65.40
28.50
|
|
12 tháng
(2025-08-05) |
-29.01 | -50.45% | 77,400 | -1,100 | -0.1 |
28.10
65.40
28.50
|
|
24 tháng
(2024-08-12) |
3.01 | 11.82% | 296,229 | -249,598 | -5.5 |
21.29
65.40
28.50
|
|
36 tháng
(2023-08-16) |
5.51 | 23.98% | 439,338 | -291,998 | -6.6 |
20.33
65.40
28.50
|
|
60 tháng
(2021-08-26) |
3.47 | 13.85% | 592,546 | -317,698 | -7.5 |
19.33
65.40
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
26.36
|
2,000 | 26.76 | 26.76 | 26.36 | 0 | 0 | 0 | |
| 17/12/2024 |
26.36
|
800 | 29.59 | 29.59 | 26.36 | 100 | 0 | 0.0 | |
| 16/12/2024 |
25.78
|
1,200 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 13/12/2024 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 12/12/2024 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 11/12/2024 |
30.27
|
0 | 30.27 | 30.27 | 30.27 | 0 | 0 | 0 | |
| 10/12/2024 |
30.27
|
103 | 30.27 | 30.27 | 30.27 | 100 | 0 | 0.0 | |
| 09/12/2024 |
26.36
|
100 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 06/12/2024 |
28.22
|
101 | 28.22 | 28.22 | 28.22 | 100 | 0 | 0.0 | |
| 05/12/2024 |
24.61
|
100 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 04/12/2024 |
25.39
|
900 | 24.41 | 25.39 | 24.41 | 0 | 0 | 0 | |
| 03/12/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 02/12/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 29/11/2024 |
25.88
|
200 | 25.88 | 25.88 | 25.88 | 100 | 0 | 0.0 | |
| 28/11/2024 |
22.56
|
100 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 27/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 26/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 25/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 22/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 21/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 20/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 19/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 18/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 15/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 14/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 13/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 12/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 11/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 08/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 07/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 06/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 05/11/2024 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 04/11/2024 |
25.39
|
1,500 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 01/11/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 31/10/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 30/10/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 29/10/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 28/10/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 25/10/2024 |
26.36
|
1,000 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 24/10/2024 |
26.36
|
1 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 23/10/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 22/10/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 21/10/2024 |
26.36
|
101 | 26.36 | 26.36 | 26.36 | 100 | 0 | 0.0 | |
| 18/10/2024 |
25.39
|
201 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 17/10/2024 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 16/10/2024 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 15/10/2024 |
25.78
|
401 | 29.29 | 29.29 | 25.78 | 200 | 0 | 0.0 | |
| 14/10/2024: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 14/10/2024 |
24.90
|
503 | 26.36 | 26.36 | 24.90 | 2 | 0 | 0.0 | |
| 11/10/2024 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 10/10/2024 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 09/10/2024 |
27.88
|
307 | 30.09 | 30.09 | 27.88 | 100 | 0 | 0.0 | |
| 08/10/2024 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 07/10/2024 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 04/10/2024 |
30.82
|
100 | 30.82 | 30.82 | 30.82 | 100 | 0 | 0.0 | |
| 03/10/2024 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 02/10/2024 |
27.97
|
105 | 27.97 | 27.97 | 27.97 | 100 | 0 | 0.0 | |
| 01/10/2024 |
24.38
|
2 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 30/09/2024 |
24.38
|
1 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 27/09/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 26/09/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 25/09/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 24/09/2024 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 23/09/2024 |
24.38
|
200 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 20/09/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 19/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 18/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 17/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 16/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 13/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 12/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 11/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 10/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 09/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 06/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 05/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 04/09/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 30/08/2024 |
27.88
|
1 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 29/08/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 28/08/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 27/08/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 26/08/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 23/08/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 22/08/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 21/08/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 20/08/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 19/08/2024 |
28.16
|
100 | 28.16 | 28.16 | 28.16 | 100 | 0 | 0.0 | |
| 16/08/2024 |
24.57
|
400 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 15/08/2024 |
26.96
|
200 | 30.82 | 30.82 | 26.96 | 100 | 0 | 0.0 | |
| 14/08/2024 |
26.96
|
102 | 26.96 | 26.96 | 26.96 | 100 | 0 | 0.0 | |
| 13/08/2024 |
22.54
|
800 | 29.26 | 29.26 | 22.54 | 100 | 0 | 0.0 | |
| 12/08/2024 |
25.49
|
300 | 25.49 | 25.49 | 25.49 | 0 | 200 | -0.0 | |
| 09/08/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 08/08/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 07/08/2024 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 06/08/2024 |
28.89
|
900 | 30.18 | 30.18 | 28.89 | 200 | 200 | -0.0 | |
| 05/08/2024 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 100 | 100 | 0 | |
| 02/08/2024 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 01/08/2024 |
23.00
|
700 | 23.00 | 23.00 | 23.00 | 100 | 0 | 0.0 | |
| 31/07/2024 |
23.00
|
1,400 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 30/07/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |