| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
2.90 | 12.61% | 2,000 | 0 | 0 |
22.50
26.40
25.90
|
|
2 tháng
(2026-07-20) |
2.90 | 12.61% | 2,000 | 0 | 0 |
22.50
26.40
25.90
|
|
3 tháng
(2026-06-19) |
-1 | -3.72% | 6,700 | 0 | 0 |
22.50
26.90
25.90
|
|
6 tháng
(2026-03-23) |
-4.83 | -15.71% | 25,700 | 0 | 0 |
20.23
32.36
25.90
|
|
12 tháng
(2025-09-22) |
2.57 | 11.02% | 61,900 | 100 | 0.0 |
18.88
34.48
25.90
|
|
24 tháng
(2024-09-27) |
4.05 | 18.52% | 203,324 | 100 | 0.0 |
18.20
34.48
25.90
|
|
36 tháng
(2023-10-03) |
4.12 | 18.91% | 440,533 | 100 | 0.0 |
18.20
34.48
25.90
|
|
60 tháng
(2021-10-13) |
3.69 | 16.63% | 1,049,100 | -65,800 | -1.8 |
16.60
34.48
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 16/10/2024 |
23.42
|
800 | 23.25 | 26.55 | 23.25 | 0 | 0 | 0 | |
| 15/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 14/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 11/10/2024 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 10/10/2024 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 09/10/2024 |
22.81
|
800 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 08/10/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 07/10/2024 |
19.85
|
200 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 04/10/2024 |
19.85
|
0 | 19.85 | 19.85 | 19.85 | 0 | 0 | 0 | |
| 03/10/2024 |
18.20
|
200 | 21.42 | 21.42 | 18.20 | 0 | 0 | 0 | |
| 02/10/2024 |
21.33
|
100 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 01/10/2024 |
21.94
|
300 | 20.02 | 21.94 | 20.02 | 0 | 0 | 0 | |
| 30/09/2024 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 27/09/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 26/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 25/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 24/09/2024 |
23.51
|
1 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 23/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 20/09/2024 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 19/09/2024 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 18/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 17/09/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 16/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 13/09/2024 |
21.85
|
200 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 12/09/2024 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 11/09/2024 |
23.68
|
400 | 21.85 | 23.68 | 21.85 | 0 | 0 | 0 | |
| 10/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 09/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 06/09/2024 |
23.51
|
200 | 23.68 | 23.68 | 23.51 | 0 | 0 | 0 | |
| 05/09/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 04/09/2024 |
21.85
|
701 | 21.85 | 23.68 | 21.85 | 0 | 0 | 0 | |
| 03/09/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 02/09/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 30/08/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 29/08/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/08/2024 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 27/08/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 26/08/2024 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 23/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 22/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 21/08/2024 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 20/08/2024 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 19/08/2024 |
21.77
|
10,600 | 21.77 | 23.77 | 21.77 | 0 | 0 | 0 | |
| 16/08/2024 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 15/08/2024 |
22.72
|
600 | 22.72 | 23.07 | 22.72 | 0 | 0 | 0 | |
| 14/08/2024 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 13/08/2024 |
21.07
|
101 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 12/08/2024 |
20.98
|
200 | 22.64 | 22.64 | 20.98 | 0 | 0 | 0 | |
| 09/08/2024 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 08/08/2024 |
23.07
|
14,700 | 22.64 | 23.07 | 22.20 | 0 | 0 | 0 | |
| 07/08/2024 |
23.85
|
12,300 | 21.07 | 23.85 | 21.07 | 0 | 0 | 0 | |
| 06/08/2024 |
20.89
|
200 | 23.77 | 23.77 | 20.89 | 0 | 0 | 0 | |
| 05/08/2024 |
22.64
|
13,200 | 22.20 | 23.07 | 22.20 | 0 | 0 | 0 | |
| 02/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 01/08/2024 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 31/07/2024 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 30/07/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 29/07/2024 |
25.25
|
600 | 21.68 | 25.25 | 21.68 | 0 | 0 | 0 | |
| 26/07/2024 |
22.64
|
7,100 | 21.94 | 24.29 | 21.77 | 0 | 0 | 0 | |
| 25/07/2024 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 24/07/2024 |
23.94
|
1,700 | 24.12 | 24.12 | 21.94 | 0 | 0 | 0 | |
| 23/07/2024 |
25.51
|
2,400 | 21.94 | 25.51 | 21.94 | 0 | 0 | 0 | |
| 22/07/2024 |
26.99
|
1,100 | 23.59 | 27.34 | 23.59 | 0 | 0 | 0 | |
| 19/07/2024 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 18/07/2024 |
27.42
|
1,700 | 27.69 | 27.69 | 27.42 | 0 | 0 | 0 | |
| 17/07/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 16/07/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 15/07/2024 |
24.29
|
200 | 23.94 | 24.29 | 23.94 | 0 | 0 | 0 | |
| 12/07/2024 |
24.29
|
1,500 | 23.51 | 24.29 | 23.51 | 0 | 0 | 0 | |
| 11/07/2024 |
24.99
|
300 | 24.38 | 24.99 | 24.38 | 0 | 0 | 0 | |
| 10/07/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/07/2024 |
24.99
|
200 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/07/2024 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 05/07/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 04/07/2024 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 03/07/2024 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 02/07/2024 |
24.38
|
100 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 01/07/2024 |
22.81
|
100 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 28/06/2024 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 27/06/2024 |
24.29
|
1,300 | 24.90 | 24.90 | 23.59 | 0 | 0 | 0 | |
| 26/06/2024 |
24.73
|
900 | 23.42 | 24.73 | 23.42 | 0 | 0 | 0 | |
| 25/06/2024 |
22.72
|
100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 24/06/2024 |
25.07
|
2,900 | 25.16 | 25.16 | 25.07 | 0 | 0 | 0 | |
| 21/06/2024 |
24.46
|
800 | 24.20 | 24.46 | 24.20 | 0 | 0 | 0 | |
| 20/06/2024 |
24.73
|
600 | 23.16 | 24.73 | 23.16 | 0 | 0 | 0 | |
| 19/06/2024 |
24.20
|
3,900 | 21.94 | 24.99 | 21.94 | 0 | 0 | 0 | |
| 18/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 17/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 14/06/2024 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 13/06/2024 |
24.81
|
5,000 | 24.73 | 24.81 | 24.73 | 0 | 0 | 0 | |
| 12/06/2024 |
21.94
|
3,100 | 24.90 | 24.99 | 21.94 | 0 | 0 | 0 | |
| 11/06/2024 |
23.51
|
600 | 23.42 | 23.51 | 23.42 | 0 | 0 | 0 | |
| 10/06/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 07/06/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 06/06/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 04/06/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 03/06/2024 |
23.94
|
500 | 24.28 | 24.28 | 23.94 | 0 | 0 | 0 | |
| 31/05/2024 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |