| 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) |
-6.20 | -6.28% | 7,500 | -1,000 | 0 |
92.50
119
95
|
|
2 tháng
(2026-06-01) |
41.25 | 80.49% | 18,700 | -1,000 | 0 |
51.25
119
95
|
|
3 tháng
(2026-05-04) |
23.23 | 33.53% | 19,900 | -1,000 | 0 |
51.25
119
95
|
|
6 tháng
(2026-02-02) |
25.89 | 38.88% | 28,300 | -1,000 | 0 |
44.44
119
95
|
|
12 tháng
(2025-08-04) |
56.22 | 154.96% | 51,300 | -1,000 | 0 |
36.28
119
95
|
|
24 tháng
(2024-08-09) |
56.67 | 158.13% | 196,527 | -5,700 | -0.2 |
24.99
119
95
|
|
36 tháng
(2023-08-15) |
62.64 | 209.75% | 898,971 | -58,800 | -3.9 |
24.99
119
95
|
|
60 tháng
(2021-08-25) |
72.08 | 352.89% | 1,581,961 | -103,901 | -7.3 |
16.38
119
95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
| 16/12/2024 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
| 13/12/2024 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
| 12/12/2024 |
32.72
|
0 | 32.72 | 32.72 | 32.72 | 0 | 0 | 0 | |
| 11/12/2024 |
32.81
|
200 | 32.58 | 32.81 | 32.58 | 0 | 0 | 0 | |
| 10/12/2024 |
31.18
|
402 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 09/12/2024 |
31.18
|
100 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 06/12/2024 |
29.32
|
400 | 32.11 | 32.11 | 29.32 | 0 | 0 | 0 | |
| 05/12/2024 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 04/12/2024 |
32.95
|
71 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 03/12/2024 |
32.95
|
400 | 32.90 | 32.95 | 32.90 | 0 | 0 | 0 | |
| 02/12/2024 |
28.71
|
100 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 29/11/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 28/11/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 27/11/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 26/11/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 25/11/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 22/11/2024 |
28.99
|
20 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 21/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 20/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 19/11/2024 |
28.99
|
1 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 18/11/2024 |
28.99
|
101 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 15/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 14/11/2024 |
28.99
|
1 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 13/11/2024 |
28.99
|
1 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 12/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 11/11/2024 |
28.99
|
138 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 08/11/2024 |
30.16
|
3 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 07/11/2024 |
30.16
|
105 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 06/11/2024 |
30.30
|
200 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 05/11/2024 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 04/11/2024 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 01/11/2024 |
32.58
|
340 | 32.81 | 32.81 | 32.58 | 0 | 0 | 0 | |
| 31/10/2024 |
32.86
|
1,601 | 32.76 | 32.86 | 32.76 | 0 | 200 | -0.0 | |
| 30/10/2024 |
32.86
|
2,501 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 29/10/2024 |
33.93
|
1,400 | 28.53 | 33.93 | 28.53 | 0 | 0 | 0 | |
| 28/10/2024 |
29.51
|
110 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
| 25/10/2024 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 24/10/2024 |
29.27
|
41 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 23/10/2024 |
29.27
|
200 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 22/10/2024 |
29.27
|
108 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 21/10/2024 |
29.23
|
1 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 18/10/2024 |
29.23
|
399 | 29.32 | 29.32 | 29.23 | 0 | 0 | 0 | |
| 17/10/2024 |
28.30
|
6,200 | 27.92 | 28.30 | 27.92 | 0 | 0 | 0 | |
| 16/10/2024 |
27.92
|
4,400 | 27.97 | 27.97 | 27.92 | 0 | 0 | 0 | |
| 15/10/2024 |
28.39
|
1 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 14/10/2024 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 11/10/2024 |
28.39
|
301 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 10/10/2024 |
28.39
|
1,603 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 09/10/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 08/10/2024 |
28.25
|
300 | 28.39 | 28.39 | 28.25 | 0 | 0 | 0 | |
| 07/10/2024 |
26.62
|
6,757 | 28.85 | 28.85 | 26.62 | 800 | 0 | 0.0 | |
| 04/10/2024 |
28.85
|
1 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 03/10/2024 |
28.85
|
411 | 30.25 | 30.25 | 28.25 | 0 | 0 | 0 | |
| 02/10/2024 |
29.32
|
102 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 01/10/2024 |
28.85
|
101 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 30/09/2024 |
28.67
|
201 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
| 27/09/2024 |
28.48
|
805 | 29.27 | 29.27 | 28.48 | 0 | 0 | 0 | |
| 26/09/2024 |
28.39
|
1,115 | 28.85 | 28.85 | 28.39 | 0 | 0 | 0 | |
| 25/09/2024 |
28.85
|
610 | 28.02 | 28.85 | 28.02 | 0 | 0 | 0 | |
| 24/09/2024 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 23/09/2024 |
28.85
|
3,000 | 28.39 | 28.85 | 28.39 | 0 | 0 | 0 | |
| 20/09/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 19/09/2024 |
28.85
|
1,100 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 18/09/2024 |
28.85
|
400 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 17/09/2024 |
29.09
|
1,302 | 28.16 | 29.09 | 28.16 | 0 | 0 | 0 | |
| 16/09/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 13/09/2024 |
28.39
|
2,712 | 28.95 | 28.95 | 27.92 | 0 | 0 | 0 | |
| 12/09/2024 |
28.71
|
7,936 | 28.67 | 29.32 | 28.39 | 0 | 0 | 0 | |
| 11/09/2024 |
29.78
|
4,950 | 29.37 | 29.78 | 28.39 | 200 | 0 | 0.0 | |
| 10/09/2024 |
30.02
|
7,000 | 29.32 | 30.02 | 29.32 | 1,000 | 0 | 0.1 | |
| 09/09/2024 |
30.20
|
1,600 | 30.20 | 30.25 | 30.20 | 0 | 0 | 0 | |
| 06/09/2024 |
27.92
|
8,400 | 31.41 | 31.41 | 27.92 | 0 | 0 | 0 | |
| 05/09/2024 |
28.85
|
14,429 | 30.72 | 31.18 | 28.85 | 0 | 0 | 0 | |
| 04/09/2024 |
31.41
|
0 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
| 30/08/2024 |
31.41
|
101 | 31.41 | 31.41 | 31.41 | 0 | 0 | 0 | |
| 29/08/2024 |
34.25
|
100 | 34.25 | 34.25 | 34.25 | 0 | 0 | 0 | |
| 28/08/2024 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
| 27/08/2024 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
| 26/08/2024 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
| 23/08/2024 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
| 22/08/2024 |
34.30
|
0 | 34.30 | 34.30 | 34.30 | 0 | 0 | 0 | |
| 21/08/2024 |
34.21
|
200 | 34.39 | 34.39 | 34.21 | 0 | 0 | 0 | |
| 20/08/2024 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 19/08/2024 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 16/08/2024 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 15/08/2024 |
32.58
|
400 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 14/08/2024 |
32.58
|
0 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 13/08/2024 |
32.58
|
401 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 12/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 09/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 08/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 07/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 06/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 05/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 02/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 01/08/2024 |
35.83
|
0 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 31/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2024 |
35.83
|
100 | 35.83 | 35.83 | 35.83 | 0 | 0 | 0 | |
| 30/07/2024 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 29/07/2024 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |