| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.80 | -6.82% | 3,100 | 0 | 0 |
24.50
28.80
24.60
|
|
2 tháng
(2026-03-02) |
-1.90 | -7.17% | 7,700 | -300 | -0.0 |
24
28.80
24.60
|
|
3 tháng
(2026-01-29) |
-1.90 | -7.17% | 7,700 | -300 | -0.0 |
24
28.80
24.60
|
|
6 tháng
(2025-10-31) |
-1.60 | -6.11% | 13,600 | -300 | -0.0 |
24
28.80
24.60
|
|
12 tháng
(2025-05-05) |
0.25 | 1.04% | 43,500 | -600 | -0.0 |
23.69
30.83
24.60
|
|
24 tháng
(2024-05-09) |
0.83 | 3.50% | 209,525 | -4,900 | -0.1 |
22.89
30.83
24.60
|
|
36 tháng
(2023-05-15) |
2.51 | 11.37% | 268,890 | -23,000 | -0.6 |
19.63
30.83
24.60
|
|
60 tháng
(2021-05-25) |
4.62 | 23.14% | 650,031 | 47,900 | 1.4 |
18.82
30.83
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
27.64
|
101 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 18/09/2024 |
27.17
|
6,502 | 26.41 | 27.35 | 26.13 | 0 | 0 | 0 | |
| 17/09/2024 |
26.79
|
1,101 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/09/2024 |
27.17
|
101 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 13/09/2024 |
27.35
|
210 | 25.57 | 27.35 | 25.57 | 0 | 100 | -0.0 | |
| 12/09/2024 |
27.92
|
764 | 26.60 | 28.11 | 26.41 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/09/2024 |
26.41
|
3,119 | 27.26 | 28.39 | 26.41 | 0 | 0 | 0 | |
| 10/09/2024 |
27.73
|
3,005 | 27.38 | 29.49 | 27.38 | 0 | 0 | 0 | |
| 09/09/2024 |
28.17
|
7,100 | 28.26 | 28.52 | 28.08 | 0 | 0 | 0 | |
| 06/09/2024 |
28.26
|
1,901 | 28.26 | 28.26 | 27.91 | 0 | 0 | 0 | |
| 05/09/2024 |
28.26
|
900 | 27.73 | 30.64 | 27.73 | 0 | 100 | -0.0 | |
| 04/09/2024 |
30.55
|
1,421 | 30.55 | 30.55 | 27.11 | 0 | 0 | 0 | |
| 30/08/2024 |
28.52
|
11,903 | 27.73 | 29.67 | 27.55 | 0 | 100 | -0.0 | |
| 29/08/2024 |
28.52
|
202 | 27.55 | 28.52 | 27.55 | 0 | 100 | -0.0 | |
| 28/08/2024 |
28.79
|
1,336 | 27.29 | 28.87 | 27.29 | 0 | 100 | -0.0 | |
| 27/08/2024 |
28.87
|
302 | 28.96 | 28.96 | 26.50 | 0 | 100 | -0.0 | |
| 26/08/2024 |
28.96
|
200 | 27.29 | 28.96 | 27.29 | 0 | 100 | -0.0 | |
| 23/08/2024 |
29.93
|
1 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 22/08/2024 |
29.93
|
300 | 27.20 | 29.93 | 27.20 | 0 | 100 | -0.0 | |
| 21/08/2024 |
29.84
|
203 | 27.20 | 29.84 | 27.20 | 0 | 100 | -0.0 | |
| 20/08/2024 |
29.84
|
201 | 27.03 | 29.84 | 27.03 | 0 | 100 | -0.0 | |
| 19/08/2024 |
29.84
|
1,345 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 | |
| 16/08/2024 |
30.64
|
100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 15/08/2024 |
28.17
|
204 | 27.38 | 28.17 | 27.38 | 0 | 100 | -0.0 | |
| 14/08/2024 |
30.37
|
205 | 27.38 | 30.37 | 27.38 | 0 | 100 | -0.0 | |
| 13/08/2024 |
30.37
|
200 | 27.55 | 30.37 | 27.55 | 0 | 100 | -0.0 | |
| 12/08/2024 |
30.55
|
207 | 27.82 | 30.55 | 27.82 | 0 | 100 | -0.0 | |
| 09/08/2024 |
30.64
|
305 | 30.55 | 30.64 | 26.94 | 0 | 100 | -0.0 | |
| 08/08/2024 |
29.93
|
200 | 25.18 | 29.93 | 25.18 | 0 | 100 | -0.0 | |
| 07/08/2024 |
27.47
|
101 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 06/08/2024 |
25.00
|
600 | 24.83 | 25.00 | 24.83 | 0 | 0 | 0 | |
| 05/08/2024 |
26.85
|
314 | 26.94 | 26.94 | 26.85 | 0 | 100 | -0.0 | |
| 02/08/2024 |
29.49
|
200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
| 01/08/2024 |
29.58
|
1,501 | 27.64 | 29.75 | 26.94 | 0 | 200 | -0.0 | |
| 31/07/2024 |
29.84
|
3,203 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 | |
| 30/07/2024 |
30.46
|
203 | 27.64 | 30.46 | 27.64 | 0 | 100 | -0.0 | |
| 29/07/2024 |
30.46
|
1,204 | 27.64 | 30.46 | 27.64 | 0 | 100 | -0.0 | |
| 26/07/2024 |
30.64
|
207 | 26.85 | 30.64 | 26.85 | 0 | 0 | 0 | |
| 25/07/2024 |
29.67
|
205 | 26.85 | 29.67 | 26.85 | 0 | 100 | -0.0 | |
| 24/07/2024 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 | |
| 23/07/2024 |
29.75
|
3,867 | 27.55 | 29.75 | 27.55 | 0 | 100 | -0.0 | |
| 22/07/2024 |
30.55
|
214 | 25.44 | 30.55 | 25.44 | 0 | 100 | -0.0 | |
| 19/07/2024 |
28.26
|
101 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 18/07/2024 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 17/07/2024 |
25.62
|
3,500 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 16/07/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 15/07/2024 |
25.62
|
800 | 23.86 | 25.62 | 23.86 | 0 | 100 | -0.0 | |
| 12/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 11/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 10/07/2024 |
25.35
|
180 | 25.35 | 25.35 | 25.35 | 0 | 100 | -0.0 | |
| 09/07/2024 |
27.91
|
1,100 | 26.41 | 27.91 | 25.71 | 0 | 0 | 0 | |
| 08/07/2024 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 05/07/2024 |
25.44
|
300 | 25.35 | 30.37 | 25.35 | 0 | 100 | -0.0 | |
| 04/07/2024 |
27.82
|
200 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 03/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 02/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 01/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 28/06/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 27/06/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 26/06/2024 |
25.35
|
200 | 24.83 | 25.35 | 24.83 | 0 | 0 | 0 | |
| 25/06/2024 |
27.29
|
263 | 29.05 | 29.05 | 27.29 | 0 | 0 | 0 | |
| 24/06/2024 |
29.05
|
901 | 29.75 | 29.75 | 26.76 | 0 | 0 | 0 | |
| 21/06/2024 |
27.11
|
2,700 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 20/06/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 19/06/2024 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 18/06/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 17/06/2024 |
24.47
|
2,900 | 25.35 | 25.71 | 24.47 | 0 | 0 | 0 | |
| 14/06/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 13/06/2024 |
24.65
|
200 | 22.89 | 24.65 | 22.89 | 0 | 0 | 0 | |
| 12/06/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 11/06/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 10/06/2024 |
23.94
|
400 | 25.62 | 25.62 | 23.94 | 0 | 0 | 0 | |
| 07/06/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 06/06/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 05/06/2024 |
23.06
|
20 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 04/06/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 03/06/2024 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 31/05/2024 |
23.06
|
1 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 30/05/2024 |
23.06
|
507 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 29/05/2024 |
22.89
|
110 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 28/05/2024 |
22.89
|
100 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 27/05/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 24/05/2024 |
23.94
|
1,000 | 24.03 | 24.03 | 23.94 | 0 | 0 | 0 | |
| 23/05/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 22/05/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 21/05/2024 |
23.94
|
556 | 23.94 | 25.62 | 23.86 | 0 | 0 | 0 | |
| 20/05/2024 |
23.59
|
300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 17/05/2024 |
24.03
|
3,400 | 23.77 | 24.56 | 23.06 | 0 | 0 | 0 | |
| 16/05/2024 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 15/05/2024 |
23.59
|
400 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 14/05/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 13/05/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 10/05/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 09/05/2024 |
23.77
|
2,600 | 23.50 | 24.38 | 23.50 | 0 | 0 | 0 | |
| 08/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 07/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 06/05/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 03/05/2024 |
23.50
|
4 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 02/05/2024 |
23.50
|
105 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/04/2024 |
23.06
|
1,300 | 23.15 | 23.15 | 23.06 | 0 | 0 | 0 | |