| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.40 | -13.88% | 5,900 | 0 | 0 |
18
24.50
21.10
|
|
2 tháng
(2026-06-01) |
-14.30 | -40.40% | 30,900 | 0 | 0 |
18
46.90
21.10
|
|
3 tháng
(2026-05-04) |
-15.90 | -42.97% | 39,900 | 0 | 0 |
18
46.90
21.10
|
|
6 tháng
(2026-02-02) |
-16 | -43.13% | 44,200 | 0 | 0 |
18
46.90
21.10
|
|
12 tháng
(2025-08-05) |
-5.91 | -21.87% | 122,900 | 0 | 0 |
18
46.90
21.10
|
|
24 tháng
(2024-08-12) |
-0.28 | -1.33% | 216,408 | 0 | 0 |
18
46.90
21.10
|
|
36 tháng
(2023-08-16) |
-4.42 | -17.33% | 273,128 | 0 | 0 |
15.81
46.90
21.10
|
|
60 tháng
(2021-08-26) |
3.37 | 19% | 603,323 | -1,000 | -0.0 |
7.99
50.68
21.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
32.79
|
2,000 | 30.86 | 32.79 | 30.86 | 0 | 0 | 0 | |
| 17/12/2024 |
28.93
|
2,005 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 16/12/2024 |
26.04
|
5,000 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 13/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 12/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 11/12/2024 |
22.76
|
300 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 10/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 09/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 06/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 05/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 04/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 03/12/2024 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 02/12/2024 |
22.76
|
200 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 29/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 27/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 26/11/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 21/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 20/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 19/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 18/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 15/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 14/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 13/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 12/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 11/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 08/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 07/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 06/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 05/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 04/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 01/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 31/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 30/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 29/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 23/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 21/10/2024 |
28.93
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 18/10/2024 |
28.93
|
2,600 | 31.35 | 31.35 | 28.93 | 0 | 0 | 0 | |
| 17/10/2024 |
30.57
|
2,400 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 16/10/2024 |
25.75
|
2,300 | 26.72 | 26.72 | 25.75 | 0 | 0 | 0 | |
| 15/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 14/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 11/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 10/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 09/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 08/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 07/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 03/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 02/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 01/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 27/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 26/09/2024 |
24.11
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 25/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 23/09/2024 |
24.11
|
1 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 20/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 19/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 18/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 17/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 13/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 12/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 11/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 10/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 09/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 06/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 05/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 29/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 28/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 26/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 23/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 22/08/2024 |
23.24
|
101 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 21/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 20/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 19/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/08/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 15/08/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 14/08/2024 |
18.97
|
200 | 23.24 | 23.24 | 18.97 | 0 | 0 | 0 | |
| 13/08/2024 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 12/08/2024 |
21.38
|
200 | 23.24 | 23.24 | 21.38 | 0 | 0 | 0 | |
| 09/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 08/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 07/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 06/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 05/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 02/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 01/08/2024 |
20.27
|
4 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 31/07/2024 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 30/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |