| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.10 | -0.28% | 6,900 | 0 | 0 |
35
36
35
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.28% | 11,100 | 300 | 0 |
35
36
35
|
|
3 tháng
(2026-03-19) |
-0.70 | -1.96% | 20,000 | 5,200 | 0.1 |
35
36
35
|
|
6 tháng
(2025-12-19) |
1.20 | 3.55% | 55,400 | 5,600 | 0.1 |
33.30
36.20
35
|
|
12 tháng
(2025-06-23) |
-9 | -20.46% | 271,900 | 4,100 | 0.0 |
33.20
44
35
|
|
24 tháng
(2024-06-27) |
7.95 | 29.41% | 473,504 | -20,000 | -0.5 |
24.59
44
35
|
|
36 tháng
(2023-07-03) |
9.99 | 39.97% | 721,702 | -9,000 | -0.1 |
23.48
44
35
|
|
60 tháng
(2021-07-13) |
11.79 | 50.81% | 1,526,957 | -34,304 | -1.7 |
22.88
44
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 01/11/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 31/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 30/10/2024 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 29/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 28/10/2024 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 25/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 24/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 23/10/2024 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 22/10/2024 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 21/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 18/10/2024 |
26.35
|
2 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 17/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 16/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 15/10/2024 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 14/10/2024 |
26.35
|
100 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 11/10/2024 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 10/10/2024 |
26.35
|
700 | 26.35 | 26.35 | 25.91 | 400 | 0 | 0.0 | |
| 09/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 08/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 07/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 04/10/2024 |
26.35
|
700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 03/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 02/10/2024 |
26.35
|
25 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 01/10/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 30/09/2024 |
26.35
|
1,600 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 27/09/2024 |
26.35
|
300 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 26/09/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 25/09/2024 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 24/09/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 23/09/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 20/09/2024 |
26.35
|
5,700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 19/09/2024 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 18/09/2024 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 17/09/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 16/09/2024 |
26.35
|
2,400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 13/09/2024 |
26.35
|
600 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 12/09/2024 |
26.17
|
600 | 26.35 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 11/09/2024 |
30.56
|
54 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 10/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 09/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 06/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 05/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 04/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 30/08/2024 |
30.56
|
100 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 29/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 28/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 27/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 26/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 23/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 22/08/2024 |
28.28
|
100 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 21/08/2024 |
24.59
|
100 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 20/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 19/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 16/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 15/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 14/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 13/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 12/08/2024 |
27.31
|
2 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 09/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 08/08/2024 |
27.31
|
400 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 07/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 06/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 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 | |