| 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) |
-0.80 | -2.78% | 40,900 | 0 | 0 |
27.70
29
27.90
|
|
2 tháng
(2026-07-13) |
-3.70 | -11.67% | 72,900 | 0 | 0 |
27.50
31.70
27.90
|
|
3 tháng
(2026-06-15) |
-3.20 | -10.26% | 91,600 | 0 | 0 |
27.50
32
27.90
|
|
6 tháng
(2026-03-16) |
-3 | -9.68% | 158,700 | 0 | 0 |
27.50
35
27.90
|
|
12 tháng
(2025-09-16) |
-3 | -9.68% | 212,400 | 0 | 0 |
27.50
35
27.90
|
|
24 tháng
(2024-09-23) |
-0.44 | -1.53% | 319,604 | -100 | -0.0 |
25.60
35.35
27.90
|
|
36 tháng
(2023-10-02) |
6.25 | 28.75% | 384,677 | -100 | -0.0 |
21.75
35.35
27.90
|
|
60 tháng
(2021-10-07) |
7.22 | 34.77% | 966,223 | -14,600 | -0.8 |
18.85
35.35
27.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 05/09/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 04/09/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 30/08/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 29/08/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 28/08/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 27/08/2024 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 26/08/2024 |
29.32
|
700 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 23/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 22/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 21/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 20/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 19/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 16/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 15/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 14/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 13/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 12/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 09/08/2024 |
27.92
|
500 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 08/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 07/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 06/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 05/08/2024 |
27.92
|
200 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 02/08/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 01/08/2024 |
27.92
|
200 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 31/07/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 30/07/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 29/07/2024 |
28.81
|
200 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 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 | |