| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 0.58% | 300 | 0 | 0 |
34.30
34.50
34.50
|
|
2 tháng
(2026-01-12) |
0.68 | 2% | 21,600 | 0 | 0 |
33.82
34.99
34.50
|
|
3 tháng
(2025-12-15) |
0.97 | 2.89% | 31,500 | 0 | 0 |
33.53
34.99
34.50
|
|
6 tháng
(2025-09-15) |
3.46 | 11.16% | 38,100 | 0 | 0 |
31.04
34.99
34.50
|
|
12 tháng
(2025-03-18) |
4.91 | 16.61% | 113,000 | 0 | 0 |
27.10
34.99
34.50
|
|
24 tháng
(2024-03-25) |
6.18 | 21.83% | 178,569 | 200 | 0.0 |
23.46
34.99
34.50
|
|
36 tháng
(2023-03-29) |
12.33 | 55.65% | 237,632 | 200 | 0.0 |
18.87
34.99
34.50
|
|
60 tháng
(2021-04-08) |
18.01 | 109.22% | 573,845 | 200 | 0.0 |
6.12
34.99
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
25.46
|
1,400 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 31/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 30/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 29/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 26/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 25/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 24/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 23/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 22/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 19/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 18/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 17/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 16/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 15/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 12/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 11/07/2024 |
28.88
|
1 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 10/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 09/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 08/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 05/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 04/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 03/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 02/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 01/07/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 28/06/2024 |
28.88
|
100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 27/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 26/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 25/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 24/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 21/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 20/06/2024 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 19/06/2024 |
29.46
|
0 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
| 18/06/2024 |
29.21
|
600 | 30.05 | 30.05 | 29.21 | 0 | 0 | 0 | |
| 17/06/2024 |
29.46
|
200 | 29.46 | 29.46 | 29.46 | 0 | 0 | 0 | |
| 14/06/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/06/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 12/06/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 11/06/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 10/06/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 07/06/2024 |
27.11
|
12 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 06/06/2024 |
27.11
|
8 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 05/06/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 04/06/2024 |
27.11
|
5,600 | 26.38 | 27.11 | 26.38 | 0 | 0 | 0 | |
| 03/06/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 31/05/2024 |
27.11
|
2 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 30/05/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 29/05/2024 |
27.11
|
10 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 28/05/2024 |
27.11
|
300 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 27/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 24/05/2024 |
25.08
|
10 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 23/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 22/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 21/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 20/05/2024 |
25.08
|
29 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 17/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 16/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 15/05/2024 |
25.08
|
1,000 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 14/05/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 13/05/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 10/05/2024 |
25.97
|
100 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/05/2024 |
25.89
|
500 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 08/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 07/05/2024 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 06/05/2024 |
26.05
|
2,075 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 03/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 02/05/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 26/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 25/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 24/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 23/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 22/04/2024 |
25.08
|
10,000 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 19/04/2024 |
25.08
|
10,000 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 17/04/2024 |
25.08
|
8,500 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 16/04/2024 |
25.08
|
1 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 15/04/2024 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 12/04/2024 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 11/04/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 10/04/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 09/04/2024 |
24.76
|
2,500 | 25.08 | 25.08 | 24.76 | 0 | 0 | 0 | |
| 08/04/2024 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 05/04/2024 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 04/04/2024 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 03/04/2024 |
23.46
|
100 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 02/04/2024 |
25.08
|
4,205 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 01/04/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 29/03/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 28/03/2024 |
24.27
|
65 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 27/03/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 26/03/2024 |
24.27
|
3,300 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 25/03/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 22/03/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 21/03/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 20/03/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 19/03/2024 |
28.32
|
0 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 18/03/2024 |
28.32
|
109 | 28.32 | 28.32 | 28.32 | 0 | 0 | 0 | |
| 15/03/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 14/03/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 13/03/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 12/03/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 11/03/2024 |
27.91
|
1 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |