| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-5.50 | -12.94% | 100 | 0 | 0 |
37
42.50
37
|
|
2 tháng
(2026-04-13) |
-9.60 | -20.60% | 500 | 0 | 0 |
37
49.90
37
|
|
3 tháng
(2026-03-16) |
4 | 12.12% | 900 | 0 | 0 |
33
49.90
37
|
|
6 tháng
(2025-12-15) |
6 | 19.35% | 21,500 | -1,000 | -0.0 |
31
49.90
37
|
|
12 tháng
(2025-06-17) |
10.28 | 38.47% | 40,900 | -1,000 | -0.0 |
25.67
49.90
37
|
|
24 tháng
(2024-06-24) |
14.01 | 60.95% | 69,048 | -2,800 | -0.1 |
20.42
49.90
37
|
|
36 tháng
(2023-06-28) |
21.76 | 142.78% | 89,881 | -13,600 | -0.3 |
13.57
49.90
37
|
|
60 tháng
(2021-07-08) |
25.05 | 209.61% | 181,303 | 45,100 | 1.0 |
7.23
49.90
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 29/10/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 28/10/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 24/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 23/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 22/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 21/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 18/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 17/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 16/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 15/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 14/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 11/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 10/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 09/10/2024 |
24.34
|
100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 08/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 07/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 04/10/2024 |
24.34
|
103 | 24.34 | 24.34 | 24.34 | 0 | 100 | -0.0 | |
| 03/10/2024 |
27.58
|
8 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 02/10/2024 |
27.58
|
200 | 24.06 | 27.58 | 24.06 | 0 | 100 | -0.0 | |
| 01/10/2024 |
26.63
|
1,100 | 23.30 | 26.63 | 23.30 | 0 | 100 | -0.0 | |
| 30/09/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 27/09/2024 |
26.63
|
400 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 26/09/2024 |
26.63
|
200 | 24.06 | 26.63 | 24.06 | 0 | 100 | -0.0 | |
| 25/09/2024 |
26.63
|
502 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 24/09/2024 |
26.63
|
200 | 23.87 | 26.63 | 23.87 | 0 | 100 | -0.0 | |
| 23/09/2024 |
29.00
|
300 | 24.82 | 29.00 | 24.82 | 0 | 100 | -0.0 | |
| 20/09/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 19/09/2024 |
22.06
|
100 | 22.06 | 22.06 | 22.06 | 0 | 100 | -0.0 | |
| 18/09/2024 |
27.20
|
300 | 21.40 | 27.20 | 21.40 | 0 | 100 | -0.0 | |
| 17/09/2024 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 16/09/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 13/09/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 12/09/2024 |
20.92
|
100 | 20.92 | 20.92 | 20.92 | 0 | 100 | -0.0 | |
| 11/09/2024 |
24.15
|
200 | 24.25 | 24.25 | 24.15 | 0 | 0 | 0 | |
| 10/09/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 09/09/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 06/09/2024 |
23.77
|
200 | 20.44 | 23.77 | 20.44 | 0 | 100 | -0.0 | |
| 05/09/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 04/09/2024 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 30/08/2024 |
23.77
|
1 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 29/08/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 28/08/2024 |
23.77
|
200 | 23.30 | 23.77 | 23.30 | 0 | 100 | -0.0 | |
| 27/08/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 26/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 23/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 22/08/2024 |
23.49
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/08/2024 |
23.49
|
14 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/08/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 16/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 15/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 14/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 13/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 12/08/2024 |
23.49
|
14 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 08/08/2024 |
23.49
|
400 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 16.22% | |||||||||
| 07/08/2024 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 06/08/2024 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 100 | -0.0 | |
| 05/08/2024 |
23.08
|
200 | 23.16 | 23.16 | 23.08 | 0 | 0 | 0 | |
| 02/08/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 01/08/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 31/07/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 30/07/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 | |
| 29/07/2024 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 26/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 25/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 24/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 23/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 22/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 19/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 18/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 17/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 16/07/2024 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 15/07/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 12/07/2024 |
23.08
|
101 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 | |
| 11/07/2024 |
25.64
|
101 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 10/07/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 | |
| 09/07/2024 |
24.76
|
400 | 25.46 | 25.46 | 24.76 | 0 | 0 | 0 | |
| 08/07/2024 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 05/07/2024 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 04/07/2024 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 100 | -0.0 | |
| 03/07/2024 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 02/07/2024 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 100 | -0.0 | |
| 01/07/2024 |
24.84
|
1,800 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 28/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 27/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 26/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 25/06/2024 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 0 | 100 | -0.0 | |
| 24/06/2024 |
22.99
|
1,000 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 21/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 20/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 19/06/2024 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 0 | 100 | -0.0 | |
| 18/06/2024 |
24.76
|
600 | 22.10 | 24.76 | 22.10 | 0 | 0 | 0 | |
| 17/06/2024 |
21.75
|
0 | 21.75 | 21.75 | 21.75 | 0 | 0 | 0 | |
| 14/06/2024 |
21.75
|
106 | 21.75 | 21.75 | 21.75 | 0 | 100 | -0.0 | |
| 13/06/2024 |
24.84
|
200 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 12/06/2024 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 0 | 100 | -0.0 | |
| 11/06/2024 |
25.64
|
300 | 21.66 | 25.64 | 21.66 | 0 | 100 | -0.0 | |