| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
5.30 | 9.69% | 19,600 | 0 | 0 |
54.70
63
60
|
|
2 tháng
(2026-01-12) |
20 | 50% | 546,600 | 0 | 0 |
40
63
60
|
|
3 tháng
(2025-12-15) |
33.70 | 128.14% | 563,000 | 0 | 0 |
23
63
60
|
|
6 tháng
(2025-09-15) |
27 | 81.82% | 579,100 | -800 | -0.0 |
23
63
60
|
|
12 tháng
(2025-03-18) |
33.12 | 123.25% | 1,985,400 | -800 | -0.0 |
16.76
63
60
|
|
24 tháng
(2024-03-25) |
33.76 | 128.69% | 4,347,672 | 0 | -0 |
16.76
63
60
|
|
36 tháng
(2023-03-29) |
44.80 | 294.67% | 8,353,317 | -300 | -0.0 |
12.16
63
60
|
|
60 tháng
(2021-04-08) |
53.03 | 760.51% | 10,442,045 | -209 | -0.0 |
6.75
63
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 31/07/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 30/07/2024 |
22.44
|
105 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 29/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 26/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 25/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 24/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 23/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 22/07/2024 |
24.76
|
20 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 19/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 18/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 17/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 16/07/2024 |
24.76
|
198 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 15/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/07/2024 |
23.50
|
1 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 10/07/2024 |
23.50
|
3 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 09/07/2024 |
23.50
|
550 | 21.19 | 23.50 | 21.19 | 0 | 0 | 0 | |
| 08/07/2024 |
22.93
|
507 | 21.48 | 22.93 | 20.13 | 0 | 0 | 0 | |
| 05/07/2024 |
21.19
|
100 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 04/07/2024 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 03/07/2024 |
23.60
|
13 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 02/07/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 01/07/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/06/2024 |
23.60
|
10 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 27/06/2024 |
23.60
|
510 | 21.48 | 23.60 | 21.39 | 0 | 0 | 0 | |
| 26/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 25/06/2024: Cổ tức tiền mặt tỉ lệ: 11.4% | |||||||||
| 25/06/2024 |
23.60
|
200 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 | |
| 24/06/2024 |
23.66
|
1,300 | 23.66 | 23.66 | 22.19 | 0 | 0 | 0 | |
| 21/06/2024 |
23.84
|
300 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 20/06/2024 |
23.93
|
600 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 19/06/2024 |
23.93
|
5,136 | 23.84 | 23.93 | 23.84 | 0 | 0 | 0 | |
| 18/06/2024 |
23.47
|
1,800 | 23.84 | 23.84 | 23.47 | 0 | 0 | 0 | |
| 17/06/2024 |
23.93
|
510 | 23.93 | 23.93 | 23.47 | 0 | 0 | 0 | |
| 14/06/2024 |
23.47
|
1,821 | 23.75 | 23.75 | 23.47 | 0 | 0 | 0 | |
| 13/06/2024 |
23.84
|
4,800 | 23.93 | 23.93 | 22.37 | 0 | 0 | 0 | |
| 12/06/2024 |
24.03
|
910 | 23.57 | 24.03 | 22.74 | 0 | 0 | 0 | |
| 11/06/2024 |
23.47
|
200 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 10/06/2024 |
22.92
|
1,200 | 21.54 | 22.92 | 21.54 | 0 | 0 | 0 | |
| 07/06/2024 |
20.99
|
120 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 06/06/2024 |
23.01
|
310 | 23.38 | 23.38 | 23.01 | 0 | 0 | 0 | |
| 05/06/2024 |
23.47
|
60 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 04/06/2024 |
23.47
|
101 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 03/06/2024 |
23.01
|
2,050 | 23.01 | 23.01 | 23.01 | 0 | 100 | -0.0 | |
| 31/05/2024 |
23.47
|
355 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 30/05/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 29/05/2024 |
23.57
|
2,115 | 23.01 | 23.57 | 23.01 | 0 | 0 | 0 | |
| 28/05/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 27/05/2024 |
23.75
|
16 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 24/05/2024 |
23.75
|
2,001 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 23/05/2024 |
23.84
|
2,830 | 21.63 | 23.84 | 21.63 | 0 | 0 | 0 | |
| 22/05/2024 |
24.03
|
10 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 21/05/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/05/2024 |
24.03
|
170,224 | 22.46 | 24.03 | 22.37 | 0 | 0 | 0 | |
| 17/05/2024 |
24.76
|
10 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 16/05/2024 |
24.76
|
7,806 | 23.47 | 24.86 | 23.47 | 0 | 0 | 0 | |
| 15/05/2024 |
25.96
|
104 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 14/05/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 13/05/2024 |
26.60
|
5,100 | 24.21 | 26.60 | 24.21 | 300 | 0 | 0.0 | |
| 10/05/2024 |
24.21
|
240,600 | 24.30 | 24.49 | 24.03 | 100 | 0 | 0.0 | |
| 09/05/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 08/05/2024 |
26.70
|
11,250 | 29.46 | 29.46 | 26.70 | 100 | 0 | 0.0 | |
| 07/05/2024 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 06/05/2024 |
27.34
|
100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 03/05/2024 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 02/05/2024 |
30.19
|
803,200 | 29.27 | 32.96 | 29.27 | 0 | 0 | 0 | |
| 26/04/2024 |
30.29
|
300 | 30.66 | 30.66 | 30.29 | 200 | 0 | 0.0 | |
| 25/04/2024 |
28.91
|
420,100 | 27.62 | 28.91 | 27.62 | 0 | 0 | 0 | |
| 24/04/2024 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 23/04/2024 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 22/04/2024 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 19/04/2024 |
26.88
|
505 | 29.55 | 29.55 | 26.88 | 0 | 0 | 0 | |
| 17/04/2024 |
26.88
|
5,100 | 28.81 | 28.81 | 26.88 | 0 | 0 | 0 | |
| 16/04/2024 |
26.88
|
34,447 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 15/04/2024 |
24.49
|
105 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 12/04/2024 |
22.28
|
300 | 26.79 | 26.79 | 22.28 | 0 | 0 | 0 | |
| 11/04/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 10/04/2024 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 09/04/2024 |
28.08
|
200 | 28.08 | 28.08 | 28.08 | 200 | 0 | 0.0 | |
| 08/04/2024 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 05/04/2024 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 04/04/2024 |
28.08
|
200 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 03/04/2024 |
28.08
|
200 | 30.66 | 30.66 | 28.08 | 0 | 0 | 0 | |
| 02/04/2024 |
30.75
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 01/04/2024 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 29/03/2024 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 28/03/2024 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 27/03/2024 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 26/03/2024 |
28.72
|
200 | 24.49 | 28.72 | 24.49 | 0 | 0 | 0 | |
| 25/03/2024 |
26.24
|
445,100 | 28.35 | 28.35 | 26.24 | 0 | 0 | 0 | |
| 22/03/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 21/03/2024 |
28.26
|
1,500 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 20/03/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 19/03/2024 |
31.30
|
9 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 18/03/2024 |
31.30
|
50 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 15/03/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 14/03/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 13/03/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 12/03/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 11/03/2024 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |