| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
3 | 14.29% | 98,900 | -500 | 0 |
21
26.20
24
|
|
2 tháng
(2026-03-02) |
9 | 60% | 101,200 | -500 | 0 |
15
26.20
24
|
|
3 tháng
(2026-02-02) |
9 | 60% | 101,200 | -500 | 0 |
15
26.20
24
|
|
6 tháng
(2025-11-03) |
-1 | -4% | 144,600 | -42,400 | -0.6 |
15
26.20
24
|
|
12 tháng
(2025-05-06) |
0.60 | 2.56% | 145,000 | -42,400 | -0.6 |
15
26.90
24
|
|
24 tháng
(2024-05-13) |
-3.65 | -13.20% | 158,623 | -42,400 | -0.6 |
12.10
44.70
24
|
|
36 tháng
(2023-05-17) |
5.57 | 30.21% | 291,417 | -48,150 | -0.8 |
12.10
44.70
24
|
|
60 tháng
(2021-05-27) |
5.06 | 26.71% | 794,489 | -44,050 | -0.6 |
10.06
44.70
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 18/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 17/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 16/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 13/09/2024 |
19.50
|
500 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 12/09/2024 |
22.60
|
1,350 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 11/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 10/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 09/09/2024 |
26.20
|
5 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 06/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 05/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/09/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 29/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/08/2024 |
26.20
|
21 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 26/08/2024 |
26.20
|
125 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/08/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/08/2024 |
26.20
|
11 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/08/2024 |
26.20
|
354 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 19/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 16/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 15/08/2024 |
30.80
|
3 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 14/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 13/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 12/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 09/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 08/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 07/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 06/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 05/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 02/08/2024 |
30.80
|
1 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 01/08/2024 |
30.80
|
10 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 31/07/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 30/07/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 29/07/2024 |
30.80
|
106 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 26/07/2024 |
30.80
|
200 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 25/07/2024 |
36.20
|
1,419 | 36.20 | 36.20 | 36.20 | 0 | 0 | 0 | |
| 24/07/2024 |
36.20
|
20 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
| 23/07/2024 |
36.20
|
202 | 48.70 | 48.70 | 36.20 | 0 | 0 | 0 | |
| 22/07/2024 |
42.50
|
0 | 42.50 | 42.50 | 42.50 | 0 | 0 | 0 | |
| 19/07/2024 |
38
|
325 | 51.40 | 51.40 | 38 | 0 | 0 | 0 | |
| 18/07/2024 |
44.70
|
50 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 17/07/2024 |
44.70
|
105 | 44.70 | 44.70 | 44.70 | 0 | 0 | 0 | |
| 16/07/2024 |
38.90
|
101 | 38.90 | 38.90 | 38.90 | 0 | 0 | 0 | |
| 15/07/2024 |
33.90
|
100 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
| 12/07/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 11/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 10/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 09/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 08/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 05/07/2024 |
27.10
|
1 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 04/07/2024 |
27.10
|
15 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 03/07/2024 |
31.80
|
20 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 02/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 01/07/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 28/06/2024 |
27.10
|
235 | 36.40 | 36.40 | 27.10 | 0 | 0 | 0 | |
| 27/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 26/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 25/06/2024 |
28.50
|
70 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 24/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 21/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 20/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 19/06/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 18/06/2024 |
28.50
|
2,800 | 28.50 | 33 | 28.50 | 0 | 0 | 0 | |
| 17/06/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 14/06/2024 |
22.70
|
77 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 13/06/2024 |
22.70
|
400 | 30.70 | 30.70 | 22.70 | 0 | 0 | 0 | |
| 12/06/2024 |
23.10
|
1,100 | 27.10 | 27.10 | 23.10 | 0 | 0 | 0 | |
| 11/06/2024 |
23.60
|
101 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 10/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 07/06/2024 |
27.70
|
29 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 06/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 05/06/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 03/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 31/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/05/2024 |
22.60
|
5 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 29/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/05/2024 |
22.60
|
5 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 24/05/2024 |
22.60
|
93 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 22/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 21/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 17/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 15/05/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 14/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 13/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 10/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 09/05/2024 |
22.08
|
10 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 08/05/2024 |
22.08
|
3,300 | 27.85 | 27.85 | 22.08 | 0 | 0 | 0 | |
| 07/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 06/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 03/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 02/05/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 26/04/2024 |
27.85
|
0 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |