| 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) |
0 | 0% | 100 | -100 | 0 |
30.60
30.60
30.60
|
|
2 tháng
(2026-05-29) |
0 | 0% | 100 | -100 | 0 |
30.60
30.60
30.60
|
|
3 tháng
(2026-04-29) |
-2.35 | -7.14% | 11,100 | -100 | 0 |
30.60
32.95
30.60
|
|
6 tháng
(2026-01-29) |
-4.14 | -11.92% | 19,000 | -100 | 0 |
30.60
46.61
30.60
|
|
12 tháng
(2025-08-04) |
-0.77 | -2.45% | 58,000 | -1,800 | -0.1 |
30.60
46.61
30.60
|
|
24 tháng
(2024-08-07) |
4.09 | 15.43% | 396,605 | 110,800 | 3.1 |
23.24
46.61
30.60
|
|
36 tháng
(2023-08-14) |
4.05 | 15.25% | 461,277 | 117,100 | 3.3 |
19.87
46.61
30.60
|
|
60 tháng
(2021-08-23) |
6.65 | 27.78% | 855,362 | 174,100 | 4.9 |
12
46.61
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 |
28.40
|
218 | 25.82 | 28.40 | 25.82 | 0 | 100 | -0.0 | |
| 23/07/2024 |
28.32
|
201 | 25.82 | 28.32 | 25.82 | 0 | 100 | -0.0 | |
| 22/07/2024 |
28.66
|
200 | 25.82 | 28.66 | 25.82 | 0 | 100 | -0.0 | |
| 19/07/2024 |
28.66
|
200 | 25.82 | 28.66 | 25.82 | 0 | 100 | -0.0 | |
| 18/07/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 17/07/2024 |
28.57
|
400 | 26.25 | 28.66 | 26.25 | 0 | 100 | -0.0 | |
| 16/07/2024 |
27.54
|
15 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 15/07/2024 |
27.54
|
914 | 27.54 | 29.52 | 27.54 | 100 | 100 | 0 | |
| 12/07/2024 |
27.54
|
1,000 | 27.54 | 27.87 | 27.54 | 0 | 100 | -0.0 | |
| 11/07/2024 |
27.54
|
2,600 | 27.87 | 27.87 | 25.23 | 2,000 | 100 | 0.1 | |
| 10/07/2024 |
27.87
|
2,811 | 27.87 | 27.87 | 27.62 | 2,000 | 100 | 0.1 | |
| 09/07/2024 |
27.87
|
2,500 | 27.87 | 28.37 | 26.39 | 1,500 | 200 | 0.0 | |
| 08/07/2024 |
27.87
|
200 | 25.15 | 27.87 | 25.15 | 0 | 100 | -0.0 | |
| 05/07/2024 |
27.87
|
400 | 25.56 | 27.87 | 25.56 | 0 | 100 | -0.0 | |
| 04/07/2024 |
27.05
|
100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 03/07/2024 |
25.15
|
300 | 24.74 | 25.15 | 24.74 | 0 | 100 | -0.0 | |
| 02/07/2024 |
26.88
|
900 | 24.74 | 26.88 | 24.74 | 500 | 100 | 0.0 | |
| 01/07/2024 |
26.88
|
201 | 29.85 | 29.85 | 26.88 | 0 | 100 | -0.0 | |
| 28/06/2024 |
29.85
|
2,300 | 27.29 | 29.93 | 25.81 | 2,000 | 100 | 0.1 | |
| 27/06/2024 |
27.29
|
3,811 | 23.91 | 27.29 | 23.91 | 100 | 100 | 0.0 | |
| 26/06/2024 |
24.90
|
411 | 22.76 | 24.90 | 22.76 | 0 | 0 | 0 | |
| 25/06/2024 |
22.76
|
500 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
| 24/06/2024 |
22.68
|
601 | 22.51 | 24.74 | 22.51 | 0 | 0 | 0 | |
| 21/06/2024 |
24.74
|
1,300 | 22.10 | 25.15 | 22.10 | 100 | 0 | 0.0 | |
| 20/06/2024 |
23.83
|
700 | 23.75 | 28.61 | 23.75 | 300 | 100 | 0.0 | |
| 19/06/2024 |
26.06
|
4,700 | 25.56 | 26.96 | 24.74 | 3,000 | 0 | 0.1 | |
| 18/06/2024 |
24.57
|
5,800 | 24.57 | 29.27 | 24.57 | 100 | 100 | 0 | |
| 17/06/2024 |
27.29
|
400 | 27.38 | 27.38 | 27.29 | 0 | 100 | -0.0 | |
| 14/06/2024 |
24.90
|
6,501 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 13/06/2024 |
22.68
|
300 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 12/06/2024 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
| 11/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 10/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 07/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 06/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 05/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 04/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 03/06/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 31/05/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 30/05/2024 |
20.37
|
100 | 20.37 | 20.37 | 20.37 | 0 | 100 | -0.0 | |
| 29/05/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 27/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 24/05/2024 |
20.20
|
1 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 23/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 22/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 21/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 20/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 17/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 16/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 15/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 14/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 13/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 10/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 08/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 07/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 06/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 03/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 02/05/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 26/04/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 25/04/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 24/04/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 23/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 22/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 19/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 17/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 16/04/2024 |
21.03
|
5 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 15/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 12/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 11/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 10/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 09/04/2024 |
21.03
|
0 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 08/04/2024 |
21.03
|
101 | 21.03 | 21.03 | 21.03 | 0 | 100 | -0.0 | |
| 05/04/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 04/04/2024 |
20.86
|
1 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 03/04/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 02/04/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 01/04/2024 |
20.86
|
1 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 29/03/2024 |
20.86
|
101 | 20.86 | 20.86 | 20.86 | 0 | 100 | -0.0 | |
| 28/03/2024 |
22.84
|
101 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 27/03/2024 |
20.78
|
0 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 26/03/2024 |
20.78
|
3,000 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
| 25/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 22/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 21/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 20/03/2024 |
20.53
|
1 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 19/03/2024 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 18/03/2024 |
21.85
|
401 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 15/03/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 14/03/2024 |
21.44
|
1 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 13/03/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 12/03/2024 |
21.44
|
100 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 11/03/2024 |
21.44
|
0 | 21.44 | 21.44 | 21.44 | 0 | 0 | 0 | |
| 08/03/2024 |
21.44
|
300 | 20.04 | 21.60 | 20.04 | 0 | 100 | -0.0 | |
| 07/03/2024 |
21.69
|
100 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 06/03/2024 |
21.85
|
2,000 | 20.12 | 21.85 | 19.87 | 0 | 0 | 0 | |
| 05/03/2024 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 04/03/2024 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
| 01/03/2024 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |