| 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) |
0 | 0% | 6,100 | 0 | 0 |
35.50
36.20
35.50
|
|
2 tháng
(2026-01-19) |
1 | 2.84% | 19,000 | 0 | 0 |
35.20
36.20
35.50
|
|
3 tháng
(2025-12-18) |
2.20 | 6.47% | 34,600 | -400 | -0.0 |
33.30
36.20
35.50
|
|
6 tháng
(2025-09-19) |
2.20 | 6.47% | 84,800 | -1,000 | -0.0 |
33.20
36.20
35.50
|
|
12 tháng
(2025-03-24) |
-2.44 | -6.33% | 360,800 | -23,400 | -0.5 |
33.20
44
35.50
|
|
24 tháng
(2024-03-28) |
11.97 | 49.43% | 470,163 | -19,700 | -0.4 |
24.23
44
35.50
|
|
36 tháng
(2023-04-03) |
10.96 | 43.41% | 892,722 | -6,100 | 0.1 |
22.88
44
35.50
|
|
60 tháng
(2021-04-13) |
11.53 | 46.75% | 1,611,957 | -24,604 | -1.3 |
22.04
44
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 02/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 01/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 31/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 30/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 29/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 26/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 25/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 24/07/2024 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 23/07/2024 |
31.62
|
700 | 32.06 | 32.06 | 31.62 | 100 | 0 | 0.0 | |
| 22/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2024 |
32.06
|
100 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 19/07/2024 |
29.95
|
100 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 18/07/2024 |
30.28
|
300 | 30.28 | 30.28 | 30.28 | 200 | 0 | 0.0 | |
| 17/07/2024 |
30.28
|
4,809 | 30.36 | 30.45 | 30.28 | 1,900 | 0 | 0.1 | |
| 16/07/2024 |
35.59
|
100 | 35.59 | 35.59 | 35.59 | 0 | 0 | 0 | |
| 15/07/2024 |
32.36
|
2 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 | |
| 12/07/2024 |
32.36
|
202 | 33.19 | 33.19 | 32.36 | 0 | 0 | 0 | |
| 11/07/2024 |
33.19
|
200 | 36.50 | 36.50 | 33.19 | 100 | 0 | 0.0 | |
| 10/07/2024 |
32.36
|
300 | 33.35 | 35.67 | 32.36 | 0 | 0 | 0 | |
| 09/07/2024 |
29.04
|
200 | 33.19 | 33.19 | 29.04 | 0 | 0 | 0 | |
| 08/07/2024 |
30.86
|
1,600 | 29.87 | 30.95 | 29.87 | 0 | 0 | 0 | |
| 05/07/2024 |
29.04
|
500 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 04/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 03/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 02/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 01/07/2024 |
26.55
|
200 | 27.05 | 27.05 | 26.55 | 0 | 0 | 0 | |
| 28/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 27/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 26/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 25/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 24/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 21/06/2024 |
27.05
|
2,000 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 20/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 19/06/2024 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 100 | 0 | 0.0 | |
| 18/06/2024 |
26.96
|
102 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 17/06/2024 |
27.05
|
800 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 14/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 13/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 12/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 11/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 10/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 07/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 06/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 05/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 04/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/06/2024 |
26.88
|
19 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 31/05/2024 |
26.88
|
400 | 27.05 | 27.05 | 26.88 | 0 | 0 | 0 | |
| 30/05/2024 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 29/05/2024 |
26.55
|
601 | 28.21 | 28.21 | 26.55 | 0 | 0 | 0 | |
| 28/05/2024 |
26.55
|
734 | 26.13 | 26.55 | 26.13 | 500 | 0 | 0.0 | |
| 27/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 24/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 23/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 22/05/2024 |
28.21
|
1 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 21/05/2024 |
28.21
|
100 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 20/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 17/05/2024 |
28.21
|
100 | 28.21 | 28.21 | 28.21 | 100 | 0 | 0.0 | |
| 16/05/2024 |
30.28
|
6,100 | 26.55 | 30.28 | 26.55 | 5,400 | 0 | 0.2 | |
| 15/05/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 14/05/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 13/05/2024 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 10/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 09/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 08/05/2024 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 200 | 0 | 0.0 | |
| 07/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 06/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 03/05/2024 |
26.55
|
600 | 26.38 | 26.55 | 26.38 | 0 | 0 | 0 | |
| 02/05/2024 |
26.55
|
400 | 26.38 | 26.55 | 26.38 | 0 | 0 | 0 | |
| 26/04/2024 |
26.55
|
200 | 24.89 | 26.55 | 24.89 | 0 | 0 | 0 | |
| 25/04/2024 |
26.96
|
1,200 | 27.29 | 27.29 | 26.96 | 0 | 0 | 0 | |
| 24/04/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 23/04/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 22/04/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 19/04/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 17/04/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 16/04/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 15/04/2024 |
25.22
|
400 | 25.14 | 25.22 | 25.14 | 0 | 0 | 0 | |
| 12/04/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 11/04/2024 |
25.30
|
3,201 | 25.39 | 25.97 | 25.30 | 0 | 0 | 0 | |
| 10/04/2024 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 09/04/2024 |
24.89
|
1 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 08/04/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 05/04/2024 |
24.89
|
100 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 04/04/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 03/04/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 02/04/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 01/04/2024 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 29/03/2024 |
24.89
|
100 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 28/03/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 27/03/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 26/03/2024 |
24.06
|
3,200 | 24.89 | 26.55 | 21.16 | 0 | 0 | 0 | |
| 25/03/2024 |
24.89
|
500 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 22/03/2024 |
24.89
|
151,000 | 26.55 | 26.55 | 24.89 | 0 | 0 | 0 | |
| 21/03/2024 |
24.89
|
37 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 20/03/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 19/03/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 18/03/2024 |
24.89
|
700 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 15/03/2024 |
24.89
|
100 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 14/03/2024 |
24.89
|
100 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 13/03/2024 |
25.72
|
900 | 24.89 | 25.72 | 24.89 | 0 | 0 | 0 | |