| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.40 | -5.71% | 11,500 | 0 | 0 |
39
42.10
39
|
|
2 tháng
(2026-06-04) |
-2.60 | -6.16% | 14,500 | 0 | 0 |
39
42.20
39
|
|
3 tháng
(2026-05-05) |
-2.90 | -6.82% | 20,400 | 0 | 0 |
39
43
39
|
|
6 tháng
(2026-02-04) |
-1.40 | -3.41% | 50,700 | 0 | 0 |
39
46
39
|
|
12 tháng
(2025-08-08) |
3.17 | 8.70% | 432,700 | 0 | 0 |
35.95
46
39
|
|
24 tháng
(2024-08-13) |
11.67 | 41.76% | 847,550 | 0 | 0 |
27.77
46
39
|
|
36 tháng
(2023-08-21) |
15.20 | 62.28% | 1,266,723 | 0 | 0 |
20.90
46
39
|
|
60 tháng
(2021-08-30) |
17.84 | 81.97% | 1,898,912 | 0 | 0 |
19.10
46
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
| 29/07/2024 |
28.34
|
9,128 | 27.53 | 28.34 | 27.53 | 0 | 0 | 0 | |
| 26/07/2024 |
27.53
|
4,100 | 26.72 | 27.53 | 25.99 | 0 | 0 | 0 | |
| 25/07/2024 |
26.72
|
1,750 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 24/07/2024 |
26.72
|
377 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 23/07/2024 |
26.72
|
5,703 | 25.91 | 26.72 | 25.67 | 0 | 0 | 0 | |
| 22/07/2024 |
25.10
|
501 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/07/2024 |
25.10
|
278 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 18/07/2024 |
25.10
|
3,000 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/07/2024 |
25.10
|
4,900 | 25.02 | 25.10 | 25.02 | 0 | 0 | 0 | |
| 16/07/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/07/2024 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 11/07/2024 |
24.29
|
1,600 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 10/07/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 09/07/2024 |
24.29
|
801 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 08/07/2024 |
24.29
|
1,000 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 05/07/2024 |
24.29
|
400 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 04/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 03/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 02/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 01/07/2024 |
23.89
|
2,500 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 28/06/2024 |
23.48
|
116 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 27/06/2024 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 26/06/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 25/06/2024 |
23.89
|
9 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 24/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 24/06/2024 |
23.89
|
2,045 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 21/06/2024 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 20/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 19/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 18/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/06/2024 |
23.60
|
1,560 | 23.83 | 23.83 | 23.60 | 0 | 0 | 0 | |
| 13/06/2024 |
23.52
|
538 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 12/06/2024 |
23.52
|
600 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 11/06/2024 |
23.52
|
601 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 10/06/2024 |
23.52
|
332 | 23.52 | 23.52 | 23.13 | 0 | 0 | 0 | |
| 07/06/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 06/06/2024 |
23.52
|
30 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 05/06/2024 |
23.52
|
175 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 04/06/2024 |
24.83
|
1 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 03/06/2024 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 31/05/2024 |
24.83
|
18 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 30/05/2024 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 29/05/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 28/05/2024 |
23.91
|
200 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 27/05/2024 |
23.91
|
111 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 24/05/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 23/05/2024 |
23.91
|
339 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 22/05/2024 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 21/05/2024 |
23.98
|
201 | 23.91 | 23.98 | 23.91 | 0 | 0 | 0 | |
| 20/05/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 17/05/2024 |
25.14
|
3,308 | 23.91 | 25.14 | 23.91 | 0 | 0 | 0 | |
| 16/05/2024 |
23.60
|
127 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/05/2024 |
24.75
|
210 | 23.21 | 24.75 | 23.21 | 0 | 0 | 0 | |
| 14/05/2024 |
24.75
|
1,800 | 24.06 | 24.75 | 24.06 | 0 | 0 | 0 | |
| 13/05/2024 |
24.75
|
7,100 | 24.52 | 24.75 | 24.52 | 0 | 0 | 0 | |
| 10/05/2024 |
22.52
|
247 | 22.05 | 22.52 | 22.05 | 0 | 0 | 0 | |
| 09/05/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 08/05/2024 |
22.29
|
7,305 | 22.05 | 22.29 | 22.05 | 0 | 0 | 0 | |
| 07/05/2024 |
22.75
|
2,214 | 23.67 | 23.67 | 22.75 | 0 | 0 | 0 | |
| 06/05/2024 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 03/05/2024 |
24.68
|
32,100 | 23.98 | 24.68 | 23.98 | 0 | 0 | 0 | |
| 02/05/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 26/04/2024 |
23.44
|
2,200 | 23.52 | 23.52 | 23.44 | 0 | 0 | 0 | |
| 25/04/2024 |
23.29
|
10 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 24/04/2024 |
23.29
|
39,800 | 22.59 | 23.29 | 22.59 | 0 | 0 | 0 | |
| 23/04/2024 |
22.59
|
9,001 | 22.21 | 22.59 | 22.21 | 0 | 0 | 0 | |
| 22/04/2024 |
22.13
|
30,500 | 22.13 | 22.29 | 22.13 | 0 | 0 | 0 | |
| 19/04/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 17/04/2024 |
22.29
|
402 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 16/04/2024 |
22.29
|
19,010 | 22.98 | 23.13 | 22.29 | 0 | 0 | 0 | |
| 15/04/2024 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 12/04/2024 |
22.36
|
20,562 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 11/04/2024 |
22.36
|
1,650 | 21.98 | 22.36 | 21.98 | 0 | 0 | 0 | |
| 10/04/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 09/04/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 08/04/2024 |
21.98
|
0 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 05/04/2024 |
21.98
|
1,000 | 22.36 | 22.36 | 21.98 | 0 | 0 | 0 | |
| 04/04/2024 |
22.44
|
300 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 03/04/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 02/04/2024 |
22.44
|
300 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 01/04/2024 |
23.06
|
201 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 29/03/2024 |
23.13
|
3 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 28/03/2024 |
23.13
|
700 | 23.06 | 23.13 | 23.06 | 0 | 0 | 0 | |
| 27/03/2024 |
23.13
|
6,900 | 22.98 | 23.13 | 22.98 | 0 | 0 | 0 | |
| 26/03/2024 |
22.75
|
1,700 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 25/03/2024 |
22.75
|
300 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 22/03/2024 |
22.98
|
66 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 21/03/2024 |
22.98
|
350 | 22.75 | 22.98 | 22.75 | 0 | 0 | 0 | |
| 20/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 19/03/2024 |
22.98
|
2,100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 18/03/2024 |
22.90
|
2,100 | 22.98 | 22.98 | 22.90 | 0 | 0 | 0 | |
| 15/03/2024 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 14/03/2024 |
22.75
|
8,500 | 22.75 | 22.75 | 22.52 | 0 | 0 | 0 | |
| 13/03/2024 |
22.98
|
31 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 12/03/2024 |
22.98
|
603 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 11/03/2024 |
22.98
|
1,019 | 22.90 | 22.98 | 22.90 | 0 | 0 | 0 | |
| 08/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 07/03/2024 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |