| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.49% | 900 | 0 | 0 |
33
34.50
33
|
|
2 tháng
(2026-04-13) |
0 | 0% | 2,500 | 0 | 0 |
33
34.50
33
|
|
3 tháng
(2026-03-16) |
0 | 0% | 6,100 | 0 | 0 |
30
35.50
33
|
|
6 tháng
(2025-12-15) |
1 | 3.12% | 17,600 | 0 | 0 |
29
35.50
33
|
|
12 tháng
(2025-06-17) |
-0.75 | -2.22% | 36,000 | 0 | 0 |
29
35.50
33
|
|
24 tháng
(2024-06-24) |
11.23 | 51.58% | 77,840 | 0 | 0 |
16.26
37.08
33
|
|
36 tháng
(2023-06-28) |
9.41 | 39.91% | 100,240 | 0 | 0 |
14.24
37.08
33
|
|
60 tháng
(2021-07-08) |
20.44 | 162.77% | 100,740 | 0 | 0 |
12.56
37.08
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 29/10/2024 |
18.63
|
0 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 28/10/2024 |
18.63
|
1,600 | 18.63 | 18.63 | 18.63 | 0 | 0 | 0 | |
| 25/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 24/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 23/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 22/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 21/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 18/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 17/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 16/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 15/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 14/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 11/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 10/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 09/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 08/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 07/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 04/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 03/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 02/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 01/10/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 30/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 27/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 26/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 25/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 24/09/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 23/09/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 20/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 19/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 18/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 17/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 16/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 13/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 12/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 11/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 10/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 09/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 06/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 05/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 04/09/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 30/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 29/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 28/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 27/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 26/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 23/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 22/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 21/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 20/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 19/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 16/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 15/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 14/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 13/08/2024 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 12/08/2024 |
26.24
|
100 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 09/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 08/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 07/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 06/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 05/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 02/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 01/08/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 31/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 30/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 29/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 26/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 25/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 24/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 23/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 22/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 19/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 18/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 17/07/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 16/07/2024 |
22.82
|
2,500 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 15/07/2024 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 12/07/2024 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 12.38% | |||||||||
| 11/07/2024 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 10/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 09/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 08/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 05/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 04/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 03/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 02/07/2024 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 01/07/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 28/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 27/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 26/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 25/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 24/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 21/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 20/06/2024 |
21.77
|
4,900 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 19/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 18/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 17/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 14/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 13/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 12/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 11/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |