| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.70 | -8.71% | 31,200 | 0 | 0 |
28.30
32
28.30
|
|
2 tháng
(2026-06-01) |
-5.20 | -15.52% | 63,200 | 0 | 0 |
28.30
33.50
28.30
|
|
3 tháng
(2026-05-04) |
-4.20 | -12.92% | 86,700 | 0 | 0 |
28.30
33.75
28.30
|
|
6 tháng
(2026-02-02) |
-4.50 | -13.72% | 115,600 | 0 | 0 |
28.30
35
28.30
|
|
12 tháng
(2025-08-04) |
-3.20 | -10.16% | 185,600 | 0 | 0 |
28.30
35
28.30
|
|
24 tháng
(2024-08-09) |
0.38 | 1.35% | 269,214 | -100 | -0.0 |
25.60
35.35
28.30
|
|
36 tháng
(2023-08-15) |
6.55 | 30.13% | 336,377 | -100 | -0.0 |
21.75
35.35
28.30
|
|
60 tháng
(2021-08-25) |
6.43 | 29.40% | 922,726 | -14,600 | -0.8 |
18.85
35.35
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
28.81
|
100 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 25/07/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 24/07/2024 |
27.92
|
1,501 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 23/07/2024 |
29.23
|
1,900 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 22/07/2024 |
29.32
|
700 | 29.27 | 29.32 | 29.27 | 0 | 0 | 0 | |
| 19/07/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 18/07/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 17/07/2024 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 16/07/2024 |
28.85
|
200 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 15/07/2024 |
28.39
|
100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 12/07/2024 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 11/07/2024 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 10/07/2024 |
28.39
|
200 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 09/07/2024 |
29.32
|
700 | 29.27 | 29.32 | 29.27 | 0 | 0 | 0 | |
| 08/07/2024 |
29.41
|
500 | 29.37 | 29.41 | 29.37 | 0 | 0 | 0 | |
| 05/07/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 04/07/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 03/07/2024 |
27.23
|
200 | 26.53 | 27.23 | 26.53 | 0 | 0 | 0 | |
| 02/07/2024 |
28.02
|
402 | 27.97 | 28.02 | 27.92 | 0 | 0 | 0 | |
| 01/07/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 28/06/2024 |
29.09
|
102 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 27/06/2024 |
27.92
|
2,000 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 26/06/2024 |
27.83
|
900 | 27.46 | 27.88 | 27.46 | 0 | 0 | 0 | |
| 25/06/2024 |
29.32
|
210 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 24/06/2024 |
28.48
|
4,411 | 29.55 | 29.78 | 28.44 | 0 | 0 | 0 | |
| 21/06/2024 |
29.55
|
2,000 | 30.02 | 30.02 | 29.55 | 0 | 0 | 0 | |
| 20/06/2024 |
30.02
|
800 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 45% | |||||||||
| 19/06/2024 |
29.97
|
3,200 | 30.06 | 30.48 | 29.97 | 0 | 0 | 0 | |
| 18/06/2024 |
29.92
|
4,900 | 30.05 | 30.05 | 29.79 | 0 | 0 | 0 | |
| 17/06/2024 |
30.05
|
4,525 | 29.58 | 30.62 | 29.58 | 0 | 0 | 0 | |
| 14/06/2024 |
28.71
|
3,636 | 29.58 | 29.71 | 28.71 | 0 | 0 | 0 | |
| 13/06/2024 |
29.53
|
1,600 | 29.75 | 29.75 | 29.14 | 0 | 0 | 0 | |
| 12/06/2024 |
29.58
|
5,800 | 29.58 | 29.97 | 29.58 | 0 | 0 | 0 | |
| 11/06/2024 |
30.45
|
4,800 | 28.53 | 30.45 | 28.53 | 0 | 0 | 0 | |
| 10/06/2024 |
28.62
|
4,526 | 26.05 | 28.71 | 26.05 | 0 | 0 | 0 | |
| 07/06/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 06/06/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 05/06/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 04/06/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 03/06/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 31/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 30/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 29/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 28/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 27/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 24/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 23/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 22/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 21/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 20/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 17/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 16/05/2024 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 15/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 14/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 13/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 10/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 09/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 08/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 07/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 06/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 03/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/05/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 26/04/2024 |
25.23
|
1,200 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 25/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 24/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 23/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 22/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 19/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 17/04/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 16/04/2024 |
25.01
|
400 | 23.92 | 25.01 | 23.92 | 0 | 0 | 0 | |
| 15/04/2024 |
24.36
|
200 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/04/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 11/04/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 10/04/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 09/04/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 08/04/2024 |
23.92
|
200 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 05/04/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 04/04/2024 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 03/04/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 02/04/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 01/04/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 29/03/2024 |
23.70
|
1,000 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 28/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 27/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 26/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 25/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 22/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 21/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 20/03/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 19/03/2024 |
24.18
|
800 | 24.14 | 24.23 | 24.14 | 0 | 0 | 0 | |
| 18/03/2024 |
24.14
|
800 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 15/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 14/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 13/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 12/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 11/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 08/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 07/03/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 06/03/2024 |
24.75
|
200 | 23.49 | 24.75 | 23.49 | 0 | 0 | 0 | |
| 05/03/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |