| 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) |
-13.90 | -31.31% | 2,500 | 0 | 0 |
30.50
44.40
30.60
|
|
2 tháng
(2026-06-01) |
-12 | -28.24% | 3,500 | 0 | 0 |
30.50
49.60
30.60
|
|
3 tháng
(2026-05-04) |
-12 | -28.24% | 3,500 | 0 | 0 |
30.50
49.60
30.60
|
|
6 tháng
(2026-02-02) |
-3.50 | -10.29% | 8,700 | 0 | 0 |
30.50
49.90
30.60
|
|
12 tháng
(2025-08-04) |
2.73 | 9.84% | 42,300 | -1,000 | -0.0 |
27
49.90
30.60
|
|
24 tháng
(2024-08-09) |
7.01 | 29.85% | 67,546 | -2,100 | -0.1 |
20.92
49.90
30.60
|
|
36 tháng
(2023-08-15) |
16.68 | 120.75% | 91,681 | -13,600 | -0.3 |
13.82
49.90
30.60
|
|
60 tháng
(2021-08-25) |
17.34 | 131.77% | 180,003 | 41,700 | 1.0 |
7.23
49.90
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 16/12/2024 |
25.96
|
200 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 13/12/2024 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 12/12/2024 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 11/12/2024 |
26.15
|
300 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 10/12/2024 |
26.63
|
1 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 09/12/2024 |
26.63
|
1 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 06/12/2024 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 05/12/2024 |
24.34
|
400 | 26.15 | 26.15 | 24.34 | 0 | 0 | 0 | |
| 04/12/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 03/12/2024 |
25.87
|
400 | 25.67 | 25.87 | 25.67 | 0 | 0 | 0 | |
| 02/12/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 29/11/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 28/11/2024 |
25.48
|
200 | 24.34 | 25.48 | 24.34 | 0 | 0 | 0 | |
| 27/11/2024 |
26.15
|
500 | 24.25 | 26.15 | 24.25 | 0 | 0 | 0 | |
| 26/11/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 25/11/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 22/11/2024 |
26.15
|
300 | 26.82 | 26.82 | 26.15 | 0 | 0 | 0 | |
| 21/11/2024 |
25.67
|
600 | 26.63 | 26.63 | 25.67 | 0 | 0 | 0 | |
| 20/11/2024 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
| 19/11/2024 |
27.58
|
0 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
| 18/11/2024 |
27.58
|
100 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
| 15/11/2024 |
32.24
|
100 | 32.24 | 32.24 | 32.24 | 0 | 0 | 0 | |
| 14/11/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 13/11/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 12/11/2024 |
25.67
|
600 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/11/2024 |
25.67
|
200 | 23.68 | 25.67 | 23.68 | 0 | 0 | 0 | |
| 08/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 07/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 06/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 05/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 04/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 01/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 31/10/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 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 | |