| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 0 | 0 | 0 |
18.40
18.40
18.40
|
|
2 tháng
(2026-04-20) |
-2 | -9.80% | 2,200 | 0 | 0 |
18.40
20.40
18.40
|
|
3 tháng
(2026-03-20) |
-2 | -9.80% | 2,300 | -100 | -0.0 |
18.40
20.40
18.40
|
|
6 tháng
(2025-12-22) |
-5.60 | -23.33% | 32,700 | -100 | -0.0 |
18.40
25.90
18.40
|
|
12 tháng
(2025-06-23) |
-8.73 | -32.17% | 50,700 | -100 | -0.0 |
18.40
27.13
18.40
|
|
24 tháng
(2024-06-28) |
-7.08 | -27.79% | 155,821 | -100 | -0.0 |
18.40
27.13
18.40
|
|
36 tháng
(2023-07-04) |
-4.97 | -21.28% | 262,974 | -100 | -0.0 |
18.40
28.23
18.40
|
|
60 tháng
(2021-07-14) |
-6.07 | -24.82% | 1,195,999 | -600 | -0.0 |
17.08
35.54
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 04/11/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 01/11/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 31/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 30/10/2024 |
24.76
|
1 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 29/10/2024 |
24.76
|
60 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 28/10/2024 |
24.76
|
12,200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 25/10/2024 |
24.76
|
27 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 24/10/2024 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 23/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 22/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 21/10/2024 |
24.76
|
20 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 18/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 17/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 16/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 15/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 14/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 11/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 10/10/2024 |
24.76
|
6 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 09/10/2024 |
24.76
|
13 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 08/10/2024 |
24.76
|
1 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 07/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 04/10/2024 |
24.76
|
6 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 03/10/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 02/10/2024 |
24.76
|
2,400 | 24.66 | 24.76 | 24.66 | 0 | 0 | 0 | |
| 01/10/2024 |
24.66
|
2 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 30/09/2024 |
24.66
|
3,002 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 27/09/2024 |
24.66
|
3,002 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 26/09/2024 |
24.66
|
1,300 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 25/09/2024 |
24.28
|
2,501 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 24/09/2024 |
24.28
|
3,111 | 23.90 | 24.28 | 23.90 | 0 | 0 | 0 | |
| 23/09/2024 |
24.66
|
2,900 | 23.71 | 24.66 | 23.71 | 0 | 0 | 0 | |
| 20/09/2024 |
24.28
|
2,600 | 24.28 | 24.57 | 24.28 | 0 | 0 | 0 | |
| 19/09/2024 |
24.19
|
3,000 | 23.90 | 24.19 | 23.90 | 0 | 0 | 0 | |
| 18/09/2024 |
23.71
|
201 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 17/09/2024 |
24.28
|
600 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 16/09/2024 |
24.28
|
120 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 13/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 12/09/2024 |
24.28
|
66 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 11/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 10/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 09/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 06/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 05/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 04/09/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 30/08/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 29/08/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 28/08/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 27/08/2024 |
24.28
|
121 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 26/08/2024 |
26.94
|
14 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 23/08/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 22/08/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 21/08/2024 |
26.94
|
2 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 20/08/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 19/08/2024 |
26.94
|
10 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 16/08/2024 |
26.94
|
219 | 23.81 | 26.94 | 23.81 | 0 | 0 | 0 | |
| 15/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 14/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 13/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 12/08/2024 |
24.57
|
2 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 09/08/2024 |
24.57
|
14 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 08/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 07/08/2024 |
24.57
|
2,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 06/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 05/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 02/08/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 01/08/2024 |
25.42
|
10 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 31/07/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 30/07/2024 |
24.57
|
2 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 29/07/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 26/07/2024 |
24.57
|
2,600 | 20.35 | 24.57 | 20.35 | 0 | 0 | 0 | |
| 25/07/2024 |
22.37
|
100 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 24/07/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 23/07/2024 |
24.57
|
7 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 22/07/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 19/07/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 18/07/2024 |
24.57
|
1 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 17/07/2024 |
24.57
|
500 | 24.75 | 24.75 | 24.57 | 0 | 0 | 0 | |
| 16/07/2024 |
25.48
|
15 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 15/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 12/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 11/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 10/07/2024 |
25.48
|
10 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 09/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 08/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 05/07/2024 |
25.48
|
2 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 04/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 03/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 02/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 01/07/2024 |
25.48
|
26 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 28/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 27/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 26/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 25/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 24/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 21/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 20/06/2024 |
25.48
|
1 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 19/06/2024 |
25.48
|
4 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 18/06/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 17/06/2024 |
25.48
|
1,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |