| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-2.25 | -6.82% | 600 | 0 | 0 |
28.75
33
30.75
|
|
2 tháng
(2026-04-13) |
-2.55 | -7.66% | 9,600 | -100 | 0 |
28.75
35
30.75
|
|
3 tháng
(2026-03-16) |
-5.50 | -15.17% | 13,900 | 0 | 0.0 |
28.75
36.25
30.75
|
|
6 tháng
(2025-12-15) |
1.48 | 5.06% | 47,200 | 400 | 0.0 |
28.75
38.26
30.75
|
|
12 tháng
(2025-06-17) |
0.41 | 1.35% | 119,900 | -1,300 | -0.0 |
28.20
40.99
30.75
|
|
24 tháng
(2024-06-24) |
2.32 | 8.15% | 321,000 | -4,840 | -0.1 |
24.68
40.99
30.75
|
|
36 tháng
(2023-06-28) |
2.30 | 8.10% | 468,200 | -18,240 | -0.5 |
24.68
43.87
30.75
|
|
60 tháng
(2021-07-08) |
-1.79 | -5.51% | 1,231,900 | -32,260 | -19.7 |
22.15
64.25
30.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/02/2024 |
31.06
|
1,300 | 30.62 | 31.06 | 30.62 | 100 | 0 | 0.0 | |
| 28/02/2024 |
32.52
|
100 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 27/02/2024 |
32.52
|
600 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 26/02/2024 |
32.52
|
1,100 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 23/02/2024 |
32.52
|
1,400 | 32.43 | 32.52 | 32.43 | 0 | 0 | 0 | |
| 22/02/2024 |
32.08
|
1,000 | 31.90 | 32.21 | 31.90 | 0 | 0 | 0 | |
| 21/02/2024 |
31.46
|
1,200 | 29.69 | 31.46 | 29.69 | 0 | 300 | -0.0 | |
| 20/02/2024 |
29.64
|
700 | 30.13 | 30.93 | 29.64 | 0 | 0 | 0 | |
| 19/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 16/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 15/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 07/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 06/02/2024 |
30.13
|
800 | 28.85 | 30.13 | 28.85 | 0 | 0 | 0 | |
| 05/02/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 02/02/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 01/02/2024 |
30.93
|
800 | 30.62 | 30.93 | 30.62 | 0 | 0 | 0 | |
| 31/01/2024 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 30/01/2024 |
32.79
|
100 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 29/01/2024 |
33.32
|
1,200 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
| 26/01/2024 |
31.24
|
200 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 25/01/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 24/01/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 23/01/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 22/01/2024 |
31.19
|
200 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 19/01/2024 |
31.06
|
1,900 | 31.02 | 31.06 | 31.02 | 0 | 0 | 0 | |
| 18/01/2024 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 17/01/2024 |
30.71
|
200 | 30.62 | 30.71 | 30.62 | 0 | 0 | 0 | |
| 16/01/2024 |
30.62
|
300 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
| 15/01/2024 |
30.75
|
5,300 | 30.66 | 33.63 | 30.62 | 0 | 0 | 0 | |
| 12/01/2024 |
32.92
|
4,200 | 32.92 | 32.92 | 32.92 | 0 | 0 | 0 | |
| 11/01/2024 |
35.36
|
3,300 | 35.36 | 35.36 | 35.36 | 0 | 0 | 0 | |
| 10/01/2024 |
37.97
|
3,400 | 37.97 | 37.97 | 37.97 | 0 | 0 | 0 | |