| 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) |
1.40 | 4.44% | 500 | -100 | 0 |
30.60
32.90
30.60
|
|
2 tháng
(2026-05-29) |
2.10 | 6.82% | 15,300 | -100 | 0 |
28.75
32.90
30.60
|
|
3 tháng
(2026-04-29) |
-1.60 | -4.64% | 15,700 | -100 | 0 |
28.75
34.50
30.60
|
|
6 tháng
(2026-01-29) |
-2.69 | -7.56% | 45,900 | 300 | 0.0 |
28.75
36.25
30.60
|
|
12 tháng
(2025-08-04) |
0.81 | 2.53% | 121,600 | 1,300 | 0.1 |
28.20
40.99
30.60
|
|
24 tháng
(2024-08-07) |
7.11 | 27.56% | 332,700 | -4,740 | -0.1 |
24.68
40.99
30.60
|
|
36 tháng
(2023-08-14) |
4.72 | 16.75% | 481,600 | -18,340 | -0.5 |
24.68
43.87
30.60
|
|
60 tháng
(2021-08-23) |
-0.90 | -2.67% | 1,239,900 | -32,360 | -19.7 |
22.15
64.25
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 23/07/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 22/07/2024 |
27.27
|
500 | 28.11 | 28.11 | 27.27 | 0 | 0 | 0 | |
| 19/07/2024 |
28.11
|
200 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
| 18/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 17/07/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 16/07/2024 |
30.05
|
300 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 15/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 12/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 200 | -0.0 | |
| 11/07/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 10/07/2024 |
28.15
|
500 | 28.20 | 28.20 | 28.15 | 0 | 0 | 0 | |
| 09/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 08/07/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 05/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 04/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 03/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 02/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 01/07/2024 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 28/06/2024 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 27/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 26/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 25/06/2024 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 24/06/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 21/06/2024 |
30.05
|
1,000 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 20/06/2024 |
30.14
|
200 | 30.10 | 30.14 | 30.10 | 100 | 0 | 0.0 | |
| 19/06/2024 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 18/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 17/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 14/06/2024 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 13/06/2024 |
30.10
|
400 | 28.85 | 30.10 | 28.80 | 0 | 0 | 0 | |
| 12/06/2024 |
28.80
|
2,700 | 29.17 | 29.17 | 28.71 | 0 | 0 | 0 | |
| 11/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 10/06/2024 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 07/06/2024 |
30.65
|
100 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 06/06/2024 |
28.71
|
4,500 | 29.64 | 29.64 | 28.71 | 0 | 0 | 0 | |
| 05/06/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 04/06/2024 |
29.64
|
1,000 | 31.67 | 31.67 | 29.64 | 0 | 0 | 0 | |
| 03/06/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 31/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 30/05/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 29/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 28/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 27/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 24/05/2024 |
31.26
|
400 | 31.30 | 31.30 | 31.21 | 0 | 0 | 0 | |
| 23/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 22/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 21/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 20/05/2024 |
29.64
|
200 | 30.52 | 30.52 | 29.64 | 0 | 0 | 0 | |
| 17/05/2024 |
30.33
|
600 | 30.65 | 30.65 | 30.33 | 0 | 0 | 0 | |
| 16/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 15/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 14/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 13/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 10/05/2024 |
30.70
|
200 | 30.65 | 30.70 | 30.65 | 0 | 0 | 0 | |
| 09/05/2024 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 08/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 07/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 06/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 03/05/2024 |
28.99
|
200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 02/05/2024 |
28.99
|
200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 26/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 25/04/2024 |
28.99
|
100 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 24/04/2024 |
30.98
|
100 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
| 23/04/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 22/04/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 19/04/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 17/04/2024 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 16/04/2024 |
31.39
|
200 | 31.35 | 31.39 | 31.35 | 0 | 0 | 0 | |
| 15/04/2024 |
31.02
|
600 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
| 12/04/2024 |
31.02
|
1,000 | 31.39 | 31.39 | 29.40 | 0 | 0 | 0 | |
| 11/04/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 10/04/2024 |
31.49
|
100 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 09/04/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 08/04/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 05/04/2024 |
31.49
|
200 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 04/04/2024 |
31.67
|
100 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
| 03/04/2024 |
31.67
|
1,300 | 31.53 | 31.67 | 31.02 | 0 | 0 | 0 | |
| 02/04/2024 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
| 01/04/2024 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
| 29/03/2024 |
30.98
|
800 | 29.87 | 30.98 | 29.73 | 0 | 0 | 0 | |
| 28/03/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 27/03/2024 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 26/03/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 25/03/2024 |
30.79
|
800 | 30.84 | 30.84 | 30.79 | 0 | 0 | 0 | |
| 22/03/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 21/03/2024 |
30.79
|
1,200 | 32.88 | 32.88 | 30.79 | 0 | 0 | 0 | |
| 20/03/2024 |
30.75
|
300 | 30.70 | 30.75 | 30.70 | 0 | 0 | 0 | |
| 19/03/2024 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
| 18/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/03/2024 |
32.83
|
600 | 32.97 | 32.97 | 32.83 | 0 | 100 | -0.0 | |
| 15/03/2024 |
30.84
|
700 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 14/03/2024 |
32.79
|
100 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 13/03/2024 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 12/03/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 11/03/2024 |
31.46
|
500 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 08/03/2024 |
31.55
|
600 | 31.46 | 31.55 | 31.46 | 0 | 0 | 0 | |
| 07/03/2024 |
31.33
|
100 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
| 06/03/2024 |
31.24
|
200 | 31.19 | 31.24 | 31.19 | 0 | 0 | 0 | |
| 05/03/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 04/03/2024 |
31.06
|
400 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 01/03/2024 |
31.06
|
100 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |