| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.80 | -2.29% | 3,100 | 0 | 0 |
30.10
40.10
34.10
|
|
2 tháng
(2026-06-01) |
0.15 | 0.43% | 7,800 | 0 | 0 |
30.10
40.10
34.10
|
|
3 tháng
(2026-05-04) |
-0.52 | -1.49% | 17,800 | 0 | 0 |
30.10
40.67
34.10
|
|
6 tháng
(2026-02-02) |
-3.64 | -9.64% | 41,400 | 0 | 0 |
30.10
40.67
34.10
|
|
12 tháng
(2025-08-04) |
-2.03 | -5.62% | 116,000 | 0 | 0 |
29.13
40.67
34.10
|
|
24 tháng
(2024-08-09) |
4.96 | 17.01% | 426,819 | 0 | 0 |
26.07
40.67
34.10
|
|
36 tháng
(2023-08-15) |
6.84 | 25.08% | 1,568,924 | 0 | 0 |
23.88
40.67
34.10
|
|
60 tháng
(2021-12-27) |
20.71 | 154.61% | 4,494,837 | 0 | 0 |
13.39
40.67
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 16/12/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 13/12/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 12/12/2024 |
31.79
|
500 | 31.34 | 31.79 | 31.34 | 0 | 0 | 0 | |
| 11/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 10/12/2024 |
31.79
|
300 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 09/12/2024 |
31.79
|
101 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 06/12/2024 |
31.34
|
100 | 31.34 | 31.34 | 31.34 | 0 | 0 | 0 | |
| 05/12/2024 |
31.79
|
200 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 04/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 03/12/2024 |
31.79
|
115 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 02/12/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 29/11/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 28/11/2024 |
30.88
|
21,000 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 27/11/2024 |
30.88
|
1,000 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 26/11/2024 |
30.88
|
200 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 25/11/2024 |
30.88
|
3,700 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 22/11/2024 |
30.88
|
2,200 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 21/11/2024 |
30.88
|
1,800 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 20/11/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 19/11/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 18/11/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 15/11/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 14/11/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 13/11/2024 |
30.88
|
4,100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 12/11/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 11/11/2024 |
30.88
|
7,300 | 30.52 | 30.88 | 30.52 | 0 | 0 | 0 | |
| 08/11/2024 |
30.52
|
7,800 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 07/11/2024 |
30.52
|
4,800 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 06/11/2024 |
30.52
|
2,500 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 05/11/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 04/11/2024 |
30.43
|
600 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 01/11/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 31/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 30/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 29/10/2024 |
30.52
|
2,000 | 30.43 | 30.52 | 30.43 | 0 | 0 | 0 | |
| 28/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 25/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 24/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 23/10/2024 |
30.43
|
400 | 30.79 | 30.79 | 30.43 | 0 | 0 | 0 | |
| 22/10/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 21/10/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 18/10/2024 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 17/10/2024 |
30.88
|
100 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 16/10/2024 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 15/10/2024 |
28.07
|
200 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 14/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 11/10/2024 |
28.16
|
2,000 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 10/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 09/10/2024 |
28.16
|
3,000 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 08/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 07/10/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 04/10/2024 |
28.16
|
1,100 | 28.25 | 28.25 | 28.16 | 0 | 0 | 0 | |
| 03/10/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 02/10/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 01/10/2024 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 30/09/2024 |
30.43
|
100 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 27/09/2024 |
26.07
|
7,000 | 29.97 | 29.97 | 26.07 | 0 | 0 | 0 | |
| 26/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 25/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 24/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 23/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 20/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 19/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 18/09/2024 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 17/09/2024 |
29.97
|
1,400 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 16/09/2024 |
29.52
|
600 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 13/09/2024 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 12/09/2024 |
29.52
|
503 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 11/09/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 10/09/2024 |
29.06
|
1,600 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 09/09/2024 |
28.97
|
4,900 | 29.06 | 29.06 | 28.97 | 0 | 0 | 0 | |
| 06/09/2024 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 05/09/2024 |
29.06
|
2,000 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 04/09/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 30/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 29/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 28/08/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 27/08/2024 |
28.79
|
1,100 | 28.53 | 28.79 | 28.53 | 0 | 0 | 0 | |
| 26/08/2024 |
28.53
|
5,200 | 28.53 | 28.70 | 28.53 | 0 | 0 | 0 | |
| 23/08/2024 |
28.53
|
200 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 22/08/2024 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 21/08/2024 |
28.88
|
6,700 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 20/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 19/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 16/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 15/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 14/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 13/08/2024 |
28.79
|
400 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 12/08/2024 |
27.21
|
1,700 | 28.88 | 28.88 | 27.21 | 0 | 0 | 0 | |
| 09/08/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 08/08/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 07/08/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 06/08/2024 |
28.97
|
2,200 | 28.97 | 29.41 | 28.97 | 0 | 0 | 0 | |
| 05/08/2024 |
29.41
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
| 02/08/2024 |
29.76
|
0 | 29.41 | 29.41 | 29.41 | 0 | 0 | 0 | |
| 01/08/2024 |
29.76
|
11,500 | 26.77 | 29.76 | 26.42 | 0 | 0 | 0 | |
| 31/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 30/07/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 29/07/2024 |
30.64
|
7,000 | 27.56 | 30.64 | 27.56 | 0 | 0 | 0 | |