| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
36.67 | 58.82% | 2,700 | 0 | 0 |
62.33
99
99
|
|
2 tháng
(2026-07-13) |
38.25 | 62.96% | 10,200 | 0 | 0 |
53.73
99
99
|
|
3 tháng
(2026-06-15) |
31.13 | 45.86% | 11,800 | -500 | 0 |
53.73
99
99
|
|
6 tháng
(2026-03-16) |
38.30 | 63.10% | 63,400 | -43,700 | -2.0 |
53.73
99
99
|
|
12 tháng
(2025-09-16) |
41.19 | 71.25% | 111,000 | -61,300 | -3.1 |
51.16
99
99
|
|
24 tháng
(2024-09-23) |
55.54 | 127.82% | 195,039 | -1,983,489 | -101.1 |
33.95
99
99
|
|
36 tháng
(2023-09-27) |
69.43 | 234.78% | 247,631 | -1,973,689 | -100.7 |
23.91
99
99
|
|
60 tháng
(2021-10-07) |
73.94 | 295.09% | 676,993 | -1,912,289 | -98.5 |
19.26
99
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
45.18
|
1,306 | 42.64 | 46.99 | 42.64 | 1,000 | 100 | 0.0 | |
| 05/09/2024 |
47.35
|
1,500 | 39.11 | 47.44 | 39.11 | 500 | 100 | 0.0 | |
| 04/09/2024 |
43.36
|
200 | 39.92 | 43.36 | 39.92 | 0 | 100 | -0.0 | |
| 30/08/2024: Cổ tức tiền mặt tỉ lệ: 8.62% | |||||||||
| 30/08/2024 |
44.36
|
2,700 | 37.39 | 44.45 | 37.12 | 1,000 | 100 | 0.0 | |
| 29/08/2024 |
40.68
|
500 | 37.04 | 40.68 | 36.42 | 0 | 100 | -0.0 | |
| 28/08/2024 |
37.04
|
1,100 | 32.51 | 37.04 | 32.51 | 500 | 0 | 0.0 | |
| 27/08/2024 |
33.75
|
0 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
| 26/08/2024 |
33.75
|
101 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
| 23/08/2024 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 22/08/2024 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 21/08/2024 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 20/08/2024 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 19/08/2024 |
32.33
|
0 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 16/08/2024 |
32.33
|
300 | 32.33 | 32.33 | 32.33 | 0 | 0 | 0 | |
| 15/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 14/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 13/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 12/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 09/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 08/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 07/08/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 06/08/2024 |
32.07
|
100 | 32.07 | 32.07 | 32.07 | 100 | 100 | 0 | |
| 05/08/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 02/08/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 01/08/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 31/07/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 30/07/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 29/07/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 26/07/2024 |
32.16
|
0 | 32.16 | 32.16 | 32.16 | 0 | 0 | 0 | |
| 25/07/2024 |
32.16
|
100 | 32.16 | 32.16 | 32.16 | 0 | 100 | -0.0 | |
| 24/07/2024 |
35.62
|
200 | 35.62 | 35.62 | 35.62 | 0 | 0 | 0 | |
| 23/07/2024 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
| 22/07/2024 |
32.42
|
1,000 | 31.98 | 32.42 | 31.98 | 0 | 0 | 0 | |
| 19/07/2024 |
33.58
|
3,000 | 33.58 | 33.58 | 33.58 | 3,000 | 0 | 0.1 | |
| 18/07/2024 |
34.38
|
100 | 34.38 | 34.38 | 34.38 | 0 | 100 | -0.0 | |
| 17/07/2024 |
37.93
|
100 | 37.93 | 37.93 | 37.93 | 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
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 01/07/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 28/06/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 27/06/2024 |
34.55
|
100 | 34.55 | 34.55 | 34.55 | 0 | 100 | -0.0 | |
| 26/06/2024 |
37.93
|
101 | 37.93 | 37.93 | 37.93 | 0 | 0 | 0 | |
| 25/06/2024 |
34.55
|
0 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
| 24/06/2024 |
34.55
|
100 | 34.55 | 34.55 | 34.55 | 0 | 100 | -0.0 | |
| 21/06/2024 |
38.11
|
100 | 38.11 | 38.11 | 38.11 | 0 | 0 | 0 | |
| 20/06/2024 |
34.64
|
0 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 19/06/2024 |
34.64
|
1 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 18/06/2024 |
34.64
|
100 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 17/06/2024 |
34.64
|
0 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 14/06/2024 |
34.64
|
0 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 13/06/2024 |
34.64
|
200 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 12/06/2024 |
34.64
|
0 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 11/06/2024 |
34.64
|
0 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 10/06/2024 |
34.64
|
4,600 | 34.64 | 34.64 | 34.64 | 0 | 0 | 0 | |
| 07/06/2024 |
33.58
|
0 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
| 06/06/2024 |
33.58
|
100 | 33.58 | 33.58 | 33.58 | 100 | 0 | 0.0 | |
| 05/06/2024 |
33.58
|
4,500 | 33.58 | 33.58 | 33.58 | 4,300 | 4,500 | -0.0 | |
| 04/06/2024 |
33.58
|
14 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
| 03/06/2024 |
33.58
|
0 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
| 31/05/2024 |
33.58
|
620 | 33.58 | 33.58 | 33.58 | 600 | 0 | 0.0 | |
| 30/05/2024 |
33.49
|
100 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
| 29/05/2024 |
33.58
|
100 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
| 28/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 27/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 24/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 23/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 22/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 21/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 20/05/2024 |
31.98
|
0 | 31.98 | 31.98 | 31.98 | 0 | 0 | 0 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
| 17/05/2024 |
31.98
|
1,000 | 32.07 | 32.07 | 31.98 | 0 | 100 | -0.0 | |
| 16/05/2024 |
33.00
|
200 | 30.86 | 33.00 | 30.86 | 0 | 100 | -0.0 | |
| 15/05/2024 |
33.00
|
1,000 | 30.43 | 33.00 | 30.43 | 0 | 100 | -0.0 | |
| 14/05/2024 |
33.00
|
100 | 33.00 | 33.00 | 33.00 | 0 | 0 | 0 | |
| 13/05/2024 |
30.09
|
0 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
| 10/05/2024 |
30.09
|
0 | 30.09 | 30.09 | 30.09 | 0 | 0 | 0 | |
| 09/05/2024 |
30.09
|
1,000 | 31.29 | 31.29 | 30.09 | 0 | 1,000 | -0.0 | |
| 08/05/2024 |
31.29
|
200 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 | |
| 07/05/2024 |
32.14
|
1 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 | |
| 06/05/2024 |
32.14
|
100 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 | |
| 03/05/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 02/05/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 26/04/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 25/04/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 24/04/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 23/04/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 22/04/2024 |
31.11
|
0 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 19/04/2024 |
31.11
|
200 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 17/04/2024 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 16/04/2024 |
34.20
|
200 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
| 15/04/2024 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |
| 12/04/2024 |
32.23
|
0 | 32.23 | 32.23 | 32.23 | 0 | 0 | 0 | |