| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
45.80
45.80
45.80
|
|
2 tháng
(2026-05-29) |
0 | 0% | 0 | 0 | 0 |
45.80
45.80
45.80
|
|
3 tháng
(2026-04-29) |
0 | 0% | 0 | 0 | 0 |
45.80
45.80
45.80
|
|
6 tháng
(2026-01-29) |
13.02 | 39.70% | 12,300 | 0 | 0 |
32.78
45.80
45.80
|
|
12 tháng
(2025-08-04) |
19.25 | 72.52% | 16,300 | -1,000 | -0.0 |
24.67
45.80
45.80
|
|
24 tháng
(2024-08-07) |
22.26 | 94.60% | 49,765 | -900 | -0.0 |
19.39
45.80
45.80
|
|
36 tháng
(2023-08-14) |
21.18 | 86.03% | 82,458 | 200 | 0.0 |
18.15
45.80
45.80
|
|
60 tháng
(2021-08-23) |
2.50 | 5.76% | 146,154 | 1,200 | 0.1 |
18.15
45.80
45.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
22.88
|
2,700 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 23/07/2024 |
25.32
|
700 | 25.42 | 25.42 | 25.32 | 0 | 0 | 0 | |
| 22/07/2024 |
28.05
|
301 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 19/07/2024 |
31.16
|
161 | 31.16 | 31.16 | 31.16 | 0 | 0 | 0 | |
| 18/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 17/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 16/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 15/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 12/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 11/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 10/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 09/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 08/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 05/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 04/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 03/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 02/07/2024 |
34.55
|
200 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 01/07/2024 |
34.74
|
123 | 34.74 | 34.74 | 34.74 | 0 | 0 | 0 | |
| 28/06/2024 |
38.50
|
100 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
| 27/06/2024 |
38.50
|
0 | 38.50 | 38.50 | 38.50 | 0 | 0 | 0 | |
| 26/06/2024 |
38.50
|
1,000 | 38.50 | 38.50 | 31.54 | 0 | 0 | 0 | |
| 25/06/2024 |
35.02
|
1,071 | 32.95 | 35.02 | 32.95 | 0 | 0 | 0 | |
| 24/06/2024 |
31.91
|
2,801 | 29.09 | 31.91 | 29.09 | 0 | 0 | 0 | |
| 21/06/2024 |
29.09
|
6 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 20/06/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 19/06/2024 |
29.09
|
500 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 18/06/2024 |
29.18
|
900 | 32.01 | 32.01 | 29.18 | 0 | 0 | 0 | |
| 17/06/2024 |
29.18
|
1,006 | 26.64 | 29.18 | 26.64 | 0 | 0 | 0 | |
| 14/06/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 13/06/2024 |
26.64
|
1,000 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 12/06/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 11/06/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 10/06/2024 |
29.47
|
1,001 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 07/06/2024 |
29.47
|
100 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 06/06/2024 |
26.83
|
2 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 05/06/2024 |
26.83
|
1,102 | 26.83 | 26.83 | 26.83 | 0 | 1,000 | -0.0 | |
| 04/06/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 03/06/2024 |
26.83
|
201 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 31/05/2024 |
29.75
|
1,600 | 29.65 | 29.75 | 29.65 | 0 | 0 | 0 | |
| 30/05/2024 |
32.86
|
0 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 29/05/2024 |
32.86
|
100 | 32.86 | 32.86 | 32.86 | 0 | 0 | 0 | |
| 28/05/2024 |
31.82
|
0 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
| 27/05/2024 |
31.82
|
0 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
| 24/05/2024 |
31.82
|
0 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/05/2024 |
31.82
|
122 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
| 22/05/2024 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
| 21/05/2024 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
| 20/05/2024 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
| 17/05/2024 |
28.18
|
1,300 | 28.18 | 28.18 | 28.18 | 1,000 | 0 | 0.0 | |
| 16/05/2024 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 15/05/2024 |
23.34
|
1,401 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 14/05/2024 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 13/05/2024 |
28.72
|
201 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 10/05/2024 |
31.82
|
1 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
| 09/05/2024 |
31.82
|
300 | 31.82 | 31.82 | 31.82 | 0 | 0 | 0 | |
| 08/05/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 07/05/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 06/05/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 03/05/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 02/05/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 26/04/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 25/04/2024 |
29.36
|
100 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 24/04/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 23/04/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 22/04/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 19/04/2024 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 17/04/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 16/04/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 15/04/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 12/04/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 11/04/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 10/04/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 09/04/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 08/04/2024 |
22.16
|
3 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 05/04/2024 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 04/04/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 03/04/2024 |
24.62
|
200 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 02/04/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 01/04/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 29/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 28/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 27/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 26/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 25/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 22/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 21/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 20/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 19/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 18/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 15/03/2024 |
26.44
|
284 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 14/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 13/03/2024 |
26.44
|
100 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 12/03/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 11/03/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 08/03/2024 |
29.36
|
0 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 07/03/2024 |
29.36
|
100 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 06/03/2024 |
29.36
|
400 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 05/03/2024 |
26.72
|
301 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 04/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 01/03/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |