| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.10 | -4.91% | 6,100 | 0 | 0 |
52
63.10
57
|
|
2 tháng
(2026-01-12) |
9.90 | 19.76% | 35,700 | 0 | 0 |
50.10
63.10
57
|
|
3 tháng
(2025-12-15) |
11.50 | 23.71% | 38,200 | 0 | 0 |
48.50
63.10
57
|
|
6 tháng
(2025-09-15) |
0.62 | 1.04% | 56,400 | 0 | 0 |
48.50
63.10
57
|
|
12 tháng
(2025-03-18) |
4.72 | 8.54% | 101,300 | -2,900 | -0.2 |
46.64
66.74
57
|
|
24 tháng
(2024-03-25) |
32.23 | 116.08% | 227,462 | -5,786 | -0.4 |
27.77
66.74
57
|
|
36 tháng
(2023-03-29) |
41.24 | 219.90% | 265,095 | -7,386 | -0.4 |
18.76
66.74
57
|
|
60 tháng
(2021-04-08) |
39.97 | 199.57% | 358,418 | -18,686 | -1.0 |
18.03
66.74
57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/03/2024 |
29.88
|
200 | 29.88 | 29.88 | 29.88 | 0 | 0 | 0 | |
| 07/03/2024 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
| 06/03/2024 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
| 05/03/2024 |
28.67
|
0 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
| 04/03/2024 |
28.67
|
200 | 28.67 | 28.67 | 28.67 | 0 | 0 | 0 | |
| 01/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 29/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 28/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 27/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 26/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 23/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 22/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 21/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 20/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 19/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 16/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 15/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/02/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 06/02/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 05/02/2024 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 02/02/2024 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 01/02/2024 |
23.76
|
101 | 23.76 | 23.76 | 23.76 | 0 | 100 | -0.0 | |
| 31/01/2024 |
26.33
|
2,700 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 30/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 29/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 26/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 25/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 24/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 23/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 22/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 19/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 18/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 17/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 16/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 15/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 12/01/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 11/01/2024 |
24.58
|
13,400 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 10/01/2024 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 09/01/2024 |
26.33
|
2,300 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 08/01/2024 |
26.39
|
10,700 | 26.33 | 26.39 | 26.33 | 0 | 0 | 0 | |
| 05/01/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 04/01/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 03/01/2024 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 02/01/2024 |
25.92
|
5 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 29/12/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 28/12/2023 |
25.92
|
100 | 25.86 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 27/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 26/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 25/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 22/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 21/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 20/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 19/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 18/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 15/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 14/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 13/12/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 12/12/2023 |
25.86
|
100 | 25.81 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 11/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 08/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 07/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 06/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 05/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 04/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 01/12/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 30/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 29/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 28/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 27/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 24/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 23/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 22/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 21/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 20/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 17/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 16/11/2023 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 15/11/2023 |
25.81
|
700 | 23.46 | 25.81 | 25.75 | 0 | 0 | 0 | |
| 14/11/2023 |
23.46
|
100 | 24.28 | 24.28 | 23.46 | 0 | 0 | 0 | |
| 13/11/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 10/11/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 09/11/2023 |
24.28
|
200 | 24.34 | 24.34 | 22.88 | 0 | 100 | -0.0 | |
| 08/11/2023 |
24.34
|
100 | 26.98 | 26.98 | 24.34 | 0 | 100 | -0.0 | |
| 07/11/2023 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 06/11/2023 |
26.98
|
200 | 24.64 | 26.98 | 22.59 | 0 | 100 | -0.0 | |
| 03/11/2023 |
24.64
|
200 | 24.28 | 24.64 | 21.94 | 0 | 100 | -0.0 | |
| 02/11/2023 |
24.28
|
100 | 22.12 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 01/11/2023 |
22.12
|
100 | 24.28 | 24.28 | 22.12 | 0 | 100 | -0.0 | |
| 31/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 30/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 27/10/2023 |
24.28
|
100 | 22.12 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 26/10/2023 |
22.12
|
100 | 24.28 | 24.28 | 22.12 | 0 | 100 | -0.0 | |
| 25/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 24/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 23/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 20/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 19/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 18/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 17/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 16/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 13/10/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |