| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-8.60 | -24.78% | 26,600 | 0 | 0 |
23.30
46.90
23.30
|
|
2 tháng
(2026-04-20) |
-10.90 | -29.46% | 27,100 | 0 | 0 |
23.30
46.90
23.30
|
|
3 tháng
(2026-03-19) |
-9.90 | -27.50% | 30,900 | 0 | 0 |
23.30
46.90
23.30
|
|
6 tháng
(2025-12-19) |
-0.90 | -3.33% | 96,600 | 0 | 0 |
23.30
46.90
23.30
|
|
12 tháng
(2025-06-23) |
-7.66 | -22.68% | 121,700 | 0 | 0 |
21
46.90
23.30
|
|
24 tháng
(2024-06-27) |
9.27 | 55.09% | 203,712 | 0 | 0 |
16.83
46.90
23.30
|
|
36 tháng
(2023-07-03) |
-8.05 | -23.58% | 266,131 | 0 | 0 |
15.81
46.90
23.30
|
|
60 tháng
(2021-07-13) |
1.62 | 6.62% | 596,058 | -1,000 | -0.0 |
7.99
50.68
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 26/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 25/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 24/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 23/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 22/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 19/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 18/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 17/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 16/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 15/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 12/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 11/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 10/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 09/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 08/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 05/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 04/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 03/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 02/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 01/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 28/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 27/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 26/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 25/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 24/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 21/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 20/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 19/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 18/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 17/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 14/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |