| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.80 | 4.28% | 700 | 0 | 0 |
18.70
19.50
19.50
|
|
2 tháng
(2026-04-13) |
-1.20 | -5.80% | 1,700 | 0 | 0 |
16.20
20.70
19.50
|
|
3 tháng
(2026-03-16) |
-1.20 | -5.80% | 1,700 | 0 | 0 |
16.20
20.70
19.50
|
|
6 tháng
(2025-12-15) |
-8 | -29.09% | 5,900 | -300 | -0.0 |
16.20
27.50
19.50
|
|
12 tháng
(2025-06-17) |
-3.71 | -16% | 24,900 | -800 | -0.0 |
16.20
28.18
19.50
|
|
24 tháng
(2024-06-24) |
-7.75 | -28.43% | 98,814 | -2,700 | -0.0 |
16.20
32.77
19.50
|
|
36 tháng
(2023-06-28) |
-3.53 | -15.32% | 218,275 | -28,600 | -0.8 |
16.20
32.77
19.50
|
|
60 tháng
(2021-07-08) |
6.83 | 53.86% | 425,959 | -48,330 | -1.8 |
12.48
32.77
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
27.14
|
621 | 28.17 | 28.17 | 27.14 | 400 | 0 | 0.0 | |
| 29/10/2024 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 100 | 0 | 0.0 | |
| 28/10/2024 |
29.11
|
510 | 29.11 | 29.11 | 29.11 | 500 | 0 | 0.0 | |
| 25/10/2024 |
30.05
|
100 | 30.05 | 30.05 | 30.05 | 100 | 0 | 0.0 | |
| 24/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 23/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 22/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 21/10/2024 |
30.05
|
1,100 | 30.05 | 30.52 | 30.05 | 1,100 | 700 | 0.0 | |
| 18/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 17/10/2024 |
30.52
|
1 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 16/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 15/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 14/10/2024 |
30.52
|
6 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 11/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 10/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 09/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 08/10/2024 |
30.52
|
300 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 07/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 04/10/2024 |
30.52
|
4 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 03/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 02/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 01/10/2024 |
30.52
|
100 | 30.52 | 30.52 | 30.52 | 100 | 0 | 0.0 | |
| 30/09/2024 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 27/09/2024 |
29.67
|
200 | 29.58 | 29.67 | 29.58 | 200 | 0 | 0.0 | |
| 26/09/2024 |
29.58
|
200 | 29.58 | 29.58 | 29.58 | 200 | 0 | 0.0 | |
| 25/09/2024 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 200 | 0 | 0.0 | |
| 24/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/09/2024 |
27.70
|
10 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 18/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 17/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 16/09/2024 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 100 | 0 | 0.0 | |
| 13/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 12/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 11/09/2024 |
27.23
|
400 | 27.70 | 27.70 | 27.23 | 200 | 0 | 0.0 | |
| 10/09/2024 |
27.32
|
700 | 27.70 | 27.70 | 27.23 | 600 | 0 | 0.0 | |
| 09/09/2024 |
29.58
|
400 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/09/2024 |
29.58
|
700 | 29.11 | 29.58 | 28.92 | 600 | 0 | 0.0 | |
| 05/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 04/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/08/2024 |
27.70
|
306 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 29/08/2024 |
27.70
|
700 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2024 |
27.70
|
410 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/08/2024 |
26.79
|
400 | 27.43 | 27.43 | 26.79 | 300 | 0 | 0.0 | |
| 23/08/2024 |
24.98
|
6 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 22/08/2024 |
24.98
|
500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 | |
| 21/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 20/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 19/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 15/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 14/08/2024 |
26.79
|
12 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 13/08/2024 |
26.79
|
101 | 26.79 | 26.79 | 26.79 | 100 | 0 | 0.0 | |
| 12/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 08/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 07/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 06/08/2024 |
25.97
|
400 | 25.97 | 25.97 | 25.97 | 400 | 400 | 0 | |
| 05/08/2024 |
26.34
|
300 | 27.06 | 27.06 | 26.34 | 200 | 300 | -0.0 | |
| 02/08/2024 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 01/08/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 31/07/2024 |
29.06
|
500 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 30/07/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 29/07/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 26/07/2024 |
29.06
|
1,200 | 29.97 | 29.97 | 28.61 | 0 | 0 | 0 | |
| 25/07/2024 |
28.61
|
1,800 | 26.79 | 28.61 | 26.79 | 300 | 0 | 0.0 | |
| 24/07/2024 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 23/07/2024 |
28.61
|
110 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 22/07/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 19/07/2024 |
26.34
|
220 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 18/07/2024 |
26.34
|
710 | 26.34 | 26.34 | 26.34 | 0 | 700 | -0.0 | |
| 17/07/2024 |
27.25
|
14 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 16/07/2024 |
27.25
|
102 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 15/07/2024 |
28.15
|
902 | 28.61 | 28.61 | 28.15 | 0 | 0 | 0 | |
| 12/07/2024 |
29.06
|
10 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 11/07/2024 |
29.06
|
635 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 10/07/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 09/07/2024 |
27.06
|
4,100 | 27.06 | 27.25 | 27.06 | 400 | 700 | -0.0 | |
| 08/07/2024 |
27.06
|
4,000 | 27.25 | 27.25 | 26.34 | 2,100 | 0 | 0.1 | |
| 05/07/2024 |
27.06
|
4 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 04/07/2024 |
27.06
|
33 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 03/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 02/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 01/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 28/06/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 27/06/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 26/06/2024 |
27.25
|
10 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 25/06/2024 |
27.25
|
1 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 24/06/2024 |
27.25
|
801 | 27.25 | 27.25 | 27.25 | 0 | 800 | -0.0 | |
| 21/06/2024 |
27.25
|
404 | 27.25 | 27.25 | 27.25 | 0 | 400 | -0.0 | |
| 20/06/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 19/06/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 18/06/2024 |
27.25
|
1,701 | 27.25 | 27.25 | 27.25 | 0 | 1,600 | -0.0 | |
| 17/06/2024 |
27.15
|
43 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 14/06/2024 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 13/06/2024 |
27.15
|
46 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 12/06/2024 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 11/06/2024 |
27.15
|
500 | 27.25 | 27.25 | 27.15 | 0 | 300 | -0.0 | |