| 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) |
2 | 8% | 4,000 | 0 | 0 |
25
27
27
|
|
2 tháng
(2026-07-13) |
-1.50 | -5.26% | 14,900 | 0 | 0 |
24
28.50
27
|
|
3 tháng
(2026-06-15) |
1.79 | 7.11% | 23,000 | 0 | 0 |
24
28.99
27
|
|
6 tháng
(2026-03-16) |
3.17 | 13.31% | 24,200 | 0 | 0 |
23.83
28.99
27
|
|
12 tháng
(2025-09-16) |
2.49 | 10.17% | 29,300 | 0 | 0 |
21.45
33.36
27
|
|
24 tháng
(2024-09-23) |
6.62 | 32.50% | 91,146 | 0 | 0 |
16.70
33.36
27
|
|
36 tháng
(2023-09-27) |
12.65 | 88.11% | 148,771 | 0 | 0 |
12.22
33.36
27
|
|
60 tháng
(2021-10-07) |
21.10 | 357.73% | 696,381 | 0 | 0 |
5.90
33.36
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 05/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 04/09/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 30/08/2024 |
20.38
|
2 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 29/08/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 28/08/2024 |
20.38
|
15 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 27/08/2024 |
20.38
|
200 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 26/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 23/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 22/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 21/08/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 20/08/2024 |
20.06
|
2 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 19/08/2024 |
20.06
|
1,003 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 16/08/2024 |
20.06
|
320 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 15/08/2024 |
19.44
|
1 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 14/08/2024 |
19.44
|
1 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 13/08/2024 |
19.44
|
5 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 12/08/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 09/08/2024 |
19.44
|
102 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 08/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 07/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 06/08/2024 |
20.06
|
111 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 05/08/2024 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 02/08/2024 |
17.62
|
100 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 01/08/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 31/07/2024 |
20.06
|
8 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 30/07/2024 |
20.06
|
1 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 29/07/2024 |
20.06
|
10 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 26/07/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 25/07/2024 |
20.06
|
2,304 | 20.13 | 20.13 | 20.06 | 0 | 0 | 0 | |
| 24/07/2024 |
20.06
|
4,300 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 23/07/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 22/07/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 19/07/2024 |
20.38
|
9 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 18/07/2024 |
20.38
|
200 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 17/07/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 16/07/2024 |
20.38
|
409 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 15/07/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 12/07/2024 |
20.69
|
200 | 20.06 | 20.69 | 20.06 | 0 | 0 | 0 | |
| 11/07/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 10/07/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 09/07/2024 |
20.06
|
10 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 08/07/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 05/07/2024 |
20.06
|
100 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 04/07/2024 |
20.06
|
1,210 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 03/07/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 02/07/2024 |
19.44
|
1,210 | 22.51 | 22.51 | 19.44 | 0 | 0 | 0 | |
| 01/07/2024 |
21.95
|
1,600 | 19.44 | 21.95 | 19.44 | 0 | 0 | 0 | |
| 28/06/2024 |
19.44
|
9 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 27/06/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 26/06/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 25/06/2024 |
19.44
|
1,589 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 24/06/2024 |
16.93
|
100 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
| 21/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 20/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 19/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 18/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 17/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 14/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 13/06/2024 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 12/06/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 11/06/2024 |
17.05
|
0 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 10/06/2024 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 07/06/2024 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 06/06/2024 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 05/06/2024 |
18.18
|
700 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 04/06/2024 |
18.18
|
100 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 03/06/2024 |
18.18
|
500 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 31/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 30/05/2024 |
18.18
|
0 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 29/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 28/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 27/05/2024 |
18.18
|
600 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 24/05/2024 |
18.18
|
200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 23/05/2024 |
18.18
|
1,200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
| 22/05/2024 |
18.18
|
500 | 20.50 | 20.50 | 18.18 | 0 | 0 | 0 | |
| 21/05/2024 |
17.62
|
600 | 18.81 | 18.81 | 17.62 | 0 | 0 | 0 | |
| 20/05/2024 |
18.81
|
101 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 17/05/2024 |
18.81
|
800 | 19.25 | 19.25 | 18.81 | 0 | 0 | 0 | |
| 16/05/2024 |
16.74
|
2,000 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 15/05/2024 |
14.61
|
100 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 14/05/2024 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 13/05/2024 |
17.18
|
0 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 10/05/2024 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 09/05/2024 |
16.99
|
1 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 08/05/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 07/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 06/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 03/05/2024 |
19.44
|
0 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/05/2024 |
19.44
|
1,000 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
| 26/04/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/04/2024 |
16.49
|
100 | 16.49 | 16.49 | 16.49 | 0 | 0 | 0 | |
| 25/04/2024 |
17.87
|
2,901 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 24/04/2024 |
16.83
|
200 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
| 23/04/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 22/04/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 19/04/2024 |
16.20
|
7,700 | 15.91 | 17.29 | 15.91 | 0 | 0 | 0 | |
| 17/04/2024 |
17.24
|
104 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/04/2024 |
17.24
|
52 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/04/2024 |
17.24
|
601 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/04/2024 |
17.24
|
100 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |