| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
5.40 | 26.21% | 900 | 0 | 0 |
17.60
26
26
|
|
2 tháng
(2026-03-02) |
5.40 | 26.21% | 900 | 0 | 0 |
17.60
26
26
|
|
3 tháng
(2026-01-30) |
5.50 | 26.83% | 2,800 | 0 | 0 |
17.60
26
26
|
|
6 tháng
(2025-11-03) |
0.20 | 0.78% | 9,800 | 0 | 0 |
17.60
26
26
|
|
12 tháng
(2025-05-05) |
2.92 | 12.67% | 28,900 | 0 | 0 |
17.26
27.78
26
|
|
24 tháng
(2024-05-10) |
7.83 | 43.09% | 51,100 | 0 | 0 |
15.47
27.78
26
|
|
36 tháng
(2023-05-16) |
8.64 | 49.76% | 67,300 | 0 | 0 |
15.13
27.78
26
|
|
60 tháng
(2021-05-26) |
19.97 | 331.39% | 103,100 | 0 | 0 |
5.09
27.78
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 18/09/2024 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 17/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 16/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 13/09/2024 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 12/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 11/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 10/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 09/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 06/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 05/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 04/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 30/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 29/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 28/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 27/08/2024 |
24.00
|
300 | 23.17 | 24.00 | 23.17 | 0 | 0 | 0 | |
| 26/08/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 23/08/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 22/08/2024 |
27.23
|
400 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 21/08/2024 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 20/08/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/08/2024 |
27.69
|
2,200 | 27.32 | 27.69 | 27.32 | 0 | 0 | 0 | |
| 16/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 15/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 14/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 13/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 12/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 09/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 08/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 06/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 05/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 02/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 01/08/2024 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 31/07/2024 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 30/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 25/07/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 24/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 23/07/2024 |
22.82
|
2,100 | 19.44 | 22.82 | 18.68 | 0 | 0 | 0 | |
| 22/07/2024 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 19/07/2024 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 18/07/2024 |
21.97
|
600 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 17/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 16/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 15/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 12/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 11/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 10/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 09/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 08/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 05/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 04/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 03/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 02/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 01/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 28/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 27/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 26/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 25/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 24/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 21/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 20/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 19/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 18/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 17/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 14/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 13/06/2024 |
20.71
|
600 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 12/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 11/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 10/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 07/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 06/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 05/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 04/06/2024 |
19.78
|
100 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 03/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 31/05/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 30/05/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 29/05/2024 |
19.78
|
200 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 28/05/2024 |
19.52
|
100 | 19.52 | 19.52 | 19.52 | 0 | 0 | 0 | |
| 27/05/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 24/05/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 23/05/2024 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 22/05/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 21/05/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 20/05/2024 |
18.17
|
1,100 | 17.83 | 18.17 | 17.83 | 0 | 0 | 0 | |
| 17/05/2024 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
| 16/05/2024 |
15.47
|
500 | 16.90 | 16.90 | 15.47 | 0 | 0 | 0 | |
| 15/05/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 14/05/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 13/05/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 10/05/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 09/05/2024 |
18.17
|
1,500 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 08/05/2024 |
17.75
|
0 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 07/05/2024 |
17.75
|
100 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 06/05/2024 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 03/05/2024 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 02/05/2024 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 26/04/2024 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |