| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.95 | -2.33% | 29,500 | -100 | 0 |
37.60
42.50
39.85
|
|
2 tháng
(2026-06-04) |
-1.01 | -2.47% | 79,300 | -100 | 0 |
37.60
42.77
39.85
|
|
3 tháng
(2026-05-05) |
-2.16 | -5.13% | 160,300 | -100 | 0 |
37.60
42.77
39.85
|
|
6 tháng
(2026-02-04) |
3.95 | 11.02% | 490,000 | -200 | -0.0 |
35.74
43.30
39.85
|
|
12 tháng
(2025-08-08) |
16.98 | 74.22% | 1,188,000 | -1,100 | -0.0 |
21.38
43.30
39.85
|
|
24 tháng
(2024-08-13) |
18.41 | 85.86% | 1,470,000 | -6,300 | -0.2 |
17.41
43.30
39.85
|
|
36 tháng
(2023-08-21) |
27.05 | 211.26% | 2,988,700 | -12,000 | -0.3 |
12.59
43.30
39.85
|
|
60 tháng
(2021-08-30) |
28.26 | 243.84% | 9,808,200 | -4,123 | -0.0 |
10.76
43.30
39.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
19.06
|
0 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
| 18/12/2024 |
19.06
|
2,000 | 18.38 | 19.06 | 18.38 | 0 | 0 | 0 | |
| 17/12/2024 |
19.73
|
500 | 17.41 | 19.73 | 17.37 | 0 | 0 | 0 | |
| 16/12/2024 |
18.57
|
100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 13/12/2024 |
18.01
|
1,100 | 18.01 | 18.01 | 17.94 | 0 | 0 | 0 | |
| 12/12/2024 |
18.01
|
500 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 11/12/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
| 10/12/2024 |
18.01
|
400 | 18.94 | 18.94 | 18.01 | 0 | 0 | 0 | |
| 09/12/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 06/12/2024 |
18.94
|
400 | 18.38 | 18.94 | 18.38 | 0 | 0 | 0 | |
| 05/12/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 04/12/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 03/12/2024 |
18.42
|
200 | 18.68 | 18.68 | 18.42 | 0 | 0 | 0 | |
| 02/12/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 29/11/2024 |
19.21
|
500 | 18.53 | 19.28 | 18.53 | 0 | 0 | 0 | |
| 28/11/2024 |
19.36
|
200 | 18.23 | 19.36 | 18.23 | 0 | 0 | 0 | |
| 27/11/2024 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 26/11/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 25/11/2024 |
17.94
|
0 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 22/11/2024 |
17.94
|
600 | 19.09 | 19.09 | 17.94 | 0 | 0 | 0 | |
| 21/11/2024 |
17.94
|
400 | 17.94 | 17.94 | 17.94 | 0 | 0 | 0 | |
| 20/11/2024 |
18.53
|
1,500 | 18.53 | 18.53 | 17.34 | 0 | 0 | 0 | |
| 19/11/2024 |
18.53
|
2,700 | 18.68 | 19.28 | 18.53 | 0 | 0 | 0 | |
| 18/11/2024 |
19.69
|
200 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 15/11/2024 |
20.36
|
10,000 | 18.94 | 20.36 | 18.94 | 0 | 0 | 0 | |
| 14/11/2024 |
20.36
|
600 | 20.48 | 20.48 | 20.36 | 0 | 0 | 0 | |
| 13/11/2024 |
21.86
|
1,900 | 21.52 | 21.90 | 21.52 | 0 | 0 | 0 | |
| 12/11/2024 |
20.51
|
12,400 | 18.68 | 20.51 | 18.68 | 0 | 0 | 0 | |
| 11/11/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 08/11/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 07/11/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 06/11/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 05/11/2024 |
19.21
|
1,100 | 19.21 | 19.21 | 19.17 | 0 | 0 | 0 | |
| 04/11/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 01/11/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 31/10/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 30/10/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 29/10/2024 |
19.28
|
600 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 28/10/2024 |
19.28
|
300 | 18.01 | 19.28 | 18.01 | 0 | 0 | 0 | |
| 25/10/2024 |
18.76
|
200 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 24/10/2024 |
18.76
|
5,600 | 19.92 | 19.92 | 18.53 | 0 | 0 | 0 | |
| 23/10/2024 |
19.92
|
2,800 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 22/10/2024 |
21.41
|
100 | 21.41 | 21.41 | 21.41 | 0 | 0 | 0 | |
| 21/10/2024 |
20.25
|
400 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 18/10/2024 |
20.33
|
5,000 | 20.92 | 20.92 | 20.33 | 0 | 0 | 0 | |
| 17/10/2024 |
21.82
|
600 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
| 16/10/2024 |
22.05
|
5,000 | 21.67 | 22.05 | 21.67 | 0 | 0 | 0 | |
| 15/10/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 14/10/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 11/10/2024 |
22.05
|
100 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 10/10/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 09/10/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 08/10/2024 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 07/10/2024 |
20.92
|
400 | 21.45 | 21.45 | 20.92 | 0 | 0 | 0 | |
| 04/10/2024 |
22.34
|
100 | 22.34 | 22.34 | 22.34 | 0 | 0 | 0 | |
| 03/10/2024 |
20.92
|
2,800 | 20.92 | 21.52 | 20.92 | 0 | 0 | 0 | |
| 02/10/2024 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 01/10/2024 |
20.92
|
200 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 30/09/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 27/09/2024 |
20.70
|
1,000 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 26/09/2024 |
20.70
|
500 | 21.30 | 21.30 | 20.70 | 0 | 0 | 0 | |
| 25/09/2024 |
21.71
|
200 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 24/09/2024 |
21.67
|
1,100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 23/09/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 20/09/2024 |
21.67
|
600 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 19/09/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 18/09/2024 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 17/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/09/2024 |
21.67
|
800 | 21.71 | 21.71 | 21.67 | 0 | 0 | 0 | |
| 16/09/2024 |
21.11
|
500 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 13/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 12/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 11/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 10/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 09/09/2024 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 06/09/2024 |
22.68
|
2,900 | 21.29 | 22.68 | 20.86 | 0 | 0 | 0 | |
| 05/09/2024 |
21.29
|
100 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 04/09/2024 |
22.47
|
500 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 30/08/2024 |
22.54
|
1,000 | 21.22 | 22.54 | 20.38 | 0 | 0 | 0 | |
| 29/08/2024 |
21.88
|
100 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 28/08/2024 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 27/08/2024 |
21.88
|
800 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 | |
| 26/08/2024 |
21.92
|
1,600 | 21.95 | 21.95 | 21.77 | 0 | 0 | 0 | |
| 23/08/2024 |
21.66
|
1,000 | 21.95 | 21.95 | 21.66 | 0 | 0 | 0 | |
| 22/08/2024 |
21.95
|
300 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 21/08/2024 |
22.68
|
1,100 | 22.98 | 22.98 | 22.68 | 0 | 0 | 0 | |
| 20/08/2024 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 19/08/2024 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 16/08/2024 |
21.59
|
4,000 | 21.73 | 21.88 | 21.59 | 0 | 0 | 0 | |
| 15/08/2024 |
23.16
|
3,100 | 22.90 | 23.16 | 22.90 | 0 | 0 | 0 | |
| 14/08/2024 |
21.66
|
700 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 13/08/2024 |
21.44
|
200 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 12/08/2024 |
22.47
|
300 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 09/08/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 08/08/2024 |
23.20
|
2,000 | 23.34 | 23.34 | 23.20 | 0 | 0 | 0 | |
| 07/08/2024 |
24.88
|
9,900 | 25.25 | 26.31 | 24.88 | 0 | 0 | 0 | |
| 06/08/2024 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 05/08/2024 |
23.78
|
4,000 | 23.05 | 24.08 | 21.95 | 0 | 0 | 0 | |
| 02/08/2024 |
22.68
|
14,300 | 23.56 | 23.56 | 22.68 | 0 | 0 | 0 | |
| 01/08/2024 |
24.37
|
2,900 | 24.81 | 24.81 | 24.15 | 0 | 0 | 0 | |
| 31/07/2024 |
24.81
|
1,000 | 24.29 | 24.81 | 24.29 | 0 | 0 | 0 | |