| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.20 | 0.47% | 600 | 0 | 0 |
41
49.90
42.50
|
|
2 tháng
(2026-03-02) |
5.80 | 15.80% | 1,300 | 0 | 0 |
33
49.90
42.50
|
|
3 tháng
(2026-01-30) |
7.50 | 21.43% | 5,300 | 0 | 0 |
33
49.90
42.50
|
|
6 tháng
(2025-11-03) |
15.50 | 57.41% | 22,600 | -1,000 | -0.0 |
27
49.90
42.50
|
|
12 tháng
(2025-05-05) |
17.87 | 72.56% | 42,400 | -1,000 | -0.0 |
24.63
49.90
42.50
|
|
24 tháng
(2024-05-10) |
20.13 | 89.99% | 76,881 | -6,100 | -0.2 |
17.77
49.90
42.50
|
|
36 tháng
(2023-05-16) |
27.85 | 190.02% | 90,082 | -13,600 | -0.3 |
13.57
49.90
42.50
|
|
60 tháng
(2021-05-26) |
30.19 | 245.36% | 184,903 | 48,700 | 1.1 |
7.23
49.90
42.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/06/2024 |
27.06
|
300 | 21.22 | 27.06 | 21.22 | 0 | 100 | -0.0 | |
| 07/06/2024 |
24.76
|
1,400 | 21.13 | 24.76 | 21.13 | 0 | 0 | 0 | |
| 06/06/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 05/06/2024 |
24.05
|
300 | 26.52 | 26.52 | 24.05 | 0 | 0 | 0 | |
| 04/06/2024 |
23.96
|
900 | 20.87 | 27.50 | 20.87 | 0 | 900 | -0.0 | |
| 03/06/2024 |
25.99
|
410 | 19.89 | 25.99 | 19.89 | 0 | 200 | -0.0 | |
| 31/05/2024 |
22.63
|
1,700 | 22.63 | 22.63 | 22.63 | 0 | 1,500 | -0.0 | |
| 30/05/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 29/05/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 28/05/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 27/05/2024 |
19.89
|
0 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 24/05/2024 |
19.89
|
100 | 19.89 | 19.89 | 19.89 | 0 | 100 | -0.0 | |
| 23/05/2024 |
21.22
|
100 | 21.22 | 21.22 | 21.22 | 100 | 0 | 0.0 | |
| 22/05/2024 |
19.89
|
300 | 19.89 | 19.89 | 19.89 | 0 | 100 | -0.0 | |
| 21/05/2024 |
20.42
|
117 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 20/05/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 17/05/2024 |
17.77
|
100 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 16/05/2024 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 100 | -0.0 | |
| 15/05/2024 |
22.28
|
0 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 14/05/2024 |
22.46
|
400 | 22.37 | 22.46 | 22.10 | 100 | 0 | 0.0 | |
| 13/05/2024 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 100 | -0.0 | |
| 10/05/2024 |
22.37
|
200 | 22.10 | 22.37 | 22.10 | 0 | 0 | 0 | |
| 09/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 08/05/2024 |
19.45
|
100 | 19.45 | 19.45 | 19.45 | 0 | 100 | -0.0 | |
| 07/05/2024 |
22.10
|
300 | 19.45 | 22.10 | 19.45 | 0 | 100 | -0.0 | |
| 06/05/2024 |
20.69
|
0 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
| 03/05/2024 |
22.63
|
200 | 18.66 | 22.63 | 18.66 | 0 | 200 | -0.0 | |
| 02/05/2024 |
23.78
|
300 | 17.59 | 23.78 | 17.59 | 0 | 100 | -0.0 | |
| 26/04/2024 |
20.69
|
100 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |