| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.50 | 1.61% | 370,800 | 0 | 0 |
31
32.40
32.40
|
|
2 tháng
(2026-04-20) |
0.40 | 1.28% | 603,600 | 0 | 0 |
30.90
32.40
32.40
|
|
3 tháng
(2026-03-19) |
0.10 | 0.32% | 984,900 | 0 | 0 |
30.90
32.40
32.40
|
|
6 tháng
(2025-12-19) |
0.40 | 1.28% | 1,922,700 | 0 | 0 |
30.50
32.40
32.40
|
|
12 tháng
(2025-06-23) |
0.10 | 0.32% | 3,993,900 | 0 | 0 |
30.50
33
32.40
|
|
24 tháng
(2024-06-27) |
4.64 | 17.22% | 6,294,811 | 0 | 0 |
26.18
37.82
32.40
|
|
36 tháng
(2023-07-03) |
6.90 | 27.96% | 6,914,219 | -900 | -0.0 |
22.45
37.82
32.40
|
|
60 tháng
(2021-07-13) |
6.71 | 26.96% | 7,239,431 | -800 | -0.0 |
13.14
37.82
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2024 |
26.47
|
5,200 | 26.18 | 26.57 | 26.18 | 0 | 0 | 0 | |
| 12/06/2024 |
27.05
|
12,101 | 26.18 | 28.02 | 26.18 | 0 | 0 | 0 | |
| 11/06/2024 |
26.67
|
6,600 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 10/06/2024 |
27.05
|
7,000 | 25.50 | 27.25 | 25.50 | 0 | 0 | 0 | |
| 07/06/2024 |
26.67
|
4,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/06/2024 |
27.25
|
3,701 | 27.35 | 27.35 | 27.25 | 0 | 0 | 0 | |
| 05/06/2024 |
26.47
|
12,600 | 26.10 | 29.75 | 26.10 | 0 | 0 | 0 | |
| 04/06/2024 |
26.10
|
10,701 | 25.26 | 29.00 | 25.26 | 0 | 0 | 0 | |
| 03/06/2024 |
26.10
|
9,600 | 25.35 | 26.10 | 25.35 | 0 | 0 | 0 | |
| 31/05/2024 |
25.26
|
3,800 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 30/05/2024 |
25.72
|
4,200 | 25.26 | 25.72 | 25.26 | 0 | 0 | 0 | |
| 29/05/2024 |
25.91
|
4,300 | 25.26 | 25.91 | 25.26 | 0 | 0 | 0 | |
| 28/05/2024 |
26.19
|
7,400 | 25.63 | 26.19 | 25.63 | 0 | 0 | 0 | |
| 27/05/2024 |
26.19
|
5,300 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 24/05/2024 |
26.38
|
2,712 | 26.29 | 26.38 | 26.29 | 0 | 0 | 0 | |
| 23/05/2024 |
26.57
|
5,800 | 26.38 | 26.57 | 26.19 | 0 | 0 | 0 | |
| 22/05/2024 |
26.38
|
3,800 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 21/05/2024 |
26.57
|
4,800 | 26.10 | 26.57 | 26.10 | 0 | 0 | 0 | |
| 20/05/2024 |
26.19
|
9,712 | 25.26 | 26.57 | 25.26 | 0 | 0 | 0 | |
| 17/05/2024 |
26.19
|
3,800 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 16/05/2024 |
26.10
|
10,000 | 25.26 | 26.57 | 25.26 | 0 | 0 | 0 | |
| 15/05/2024 |
26.19
|
9,500 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 14/05/2024 |
26.19
|
8,412 | 25.82 | 26.19 | 25.82 | 0 | 0 | 0 | |
| 13/05/2024 |
25.82
|
6,600 | 25.72 | 26.01 | 25.72 | 0 | 0 | 0 | |
| 10/05/2024 |
25.26
|
3,500 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 09/05/2024 |
26.10
|
7,500 | 26.01 | 26.10 | 25.63 | 0 | 0 | 0 | |
| 08/05/2024 |
26.19
|
12,744 | 24.79 | 26.19 | 24.79 | 0 | 0 | 0 | |
| 07/05/2024 |
26.19
|
10,800 | 24.79 | 26.47 | 24.79 | 0 | 0 | 0 | |
| 06/05/2024 |
26.66
|
15,057 | 26.19 | 27.13 | 26.19 | 0 | 0 | 0 | |
| 03/05/2024 |
26.01
|
7,501 | 26.29 | 26.29 | 26.01 | 0 | 0 | 0 | |
| 02/05/2024 |
26.47
|
18,400 | 26.19 | 26.47 | 26.10 | 0 | 0 | 0 | |
| 26/04/2024 |
27.13
|
27,000 | 26.57 | 28.06 | 26.38 | 0 | 0 | 0 | |
| 25/04/2024 |
26.57
|
10,730 | 26.19 | 26.66 | 26.19 | 0 | 0 | 0 | |
| 24/04/2024 |
26.38
|
3,800 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 23/04/2024 |
26.66
|
13,500 | 26.10 | 26.66 | 26.10 | 0 | 0 | 0 | |
| 22/04/2024 |
26.10
|
3,500 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 19/04/2024 |
27.13
|
7,000 | 25.26 | 27.13 | 25.26 | 0 | 0 | 0 | |
| 17/04/2024 |
26.66
|
5,100 | 26.47 | 26.66 | 26.47 | 0 | 0 | 0 | |
| 16/04/2024 |
26.66
|
17,200 | 26.38 | 26.66 | 26.38 | 0 | 0 | 0 | |
| 15/04/2024 |
26.19
|
6,000 | 26.47 | 26.47 | 26.19 | 0 | 0 | 0 | |
| 12/04/2024 |
26.47
|
4,401 | 26.66 | 26.66 | 26.47 | 0 | 0 | 0 | |
| 11/04/2024 |
26.66
|
4,600 | 26.19 | 26.66 | 26.19 | 0 | 0 | 0 | |
| 10/04/2024 |
26.19
|
2,900 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 09/04/2024 |
26.19
|
17,200 | 25.72 | 26.47 | 25.54 | 0 | 0 | 0 | |
| 08/04/2024 |
25.54
|
11,100 | 25.26 | 25.63 | 25.26 | 0 | 0 | 0 | |
| 05/04/2024 |
25.26
|
5,300 | 25.72 | 25.72 | 25.26 | 0 | 0 | 0 | |
| 04/04/2024 |
25.72
|
2,900 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 03/04/2024 |
25.26
|
3,501 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 02/04/2024 |
25.72
|
1,500 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 01/04/2024 |
26.01
|
2,600 | 25.72 | 26.01 | 25.72 | 0 | 0 | 0 | |
| 29/03/2024 |
25.72
|
8,100 | 26.19 | 26.94 | 25.72 | 0 | 0 | 0 | |
| 28/03/2024 |
26.94
|
99 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 27/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 26/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 25/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 22/03/2024 |
26.94
|
200 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 21/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 20/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 19/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 18/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 15/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 14/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 13/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 12/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 11/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 08/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 07/03/2024 |
26.94
|
1,100 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 06/03/2024 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 05/03/2024 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 04/03/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 01/03/2024 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 29/02/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 28/02/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 27/02/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 26/02/2024 |
24.60
|
1,100 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 | |
| 23/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 22/02/2024 |
27.31
|
36 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 21/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 20/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 19/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 16/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 15/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 07/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 06/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 05/02/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 02/02/2024 |
27.31
|
2,000 | 26.66 | 27.31 | 26.66 | 0 | 0 | 0 | |
| 01/02/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 31/01/2024 |
27.31
|
100 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 30/01/2024 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 29/01/2024 |
24.32
|
1,036 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 26/01/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 25/01/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 24/01/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 23/01/2024 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 22/01/2024 |
26.19
|
36 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 19/01/2024 |
26.19
|
100 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 18/01/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 17/01/2024 |
26.19
|
80 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 16/01/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 15/01/2024 |
26.19
|
100 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |