| 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) |
-1.30 | -4.19% | 68,800 | 0 | 0 |
28
46.10
29.70
|
|
2 tháng
(2026-07-20) |
-2.50 | -7.76% | 85,600 | 0 | 0 |
28
46.10
29.70
|
|
3 tháng
(2026-06-19) |
-9 | -23.26% | 93,300 | 0 | 0 |
28
46.10
29.70
|
|
6 tháng
(2026-03-23) |
-7.31 | -19.76% | 281,700 | 0 | 0 |
28
49.22
29.70
|
|
12 tháng
(2025-09-22) |
3.34 | 12.69% | 522,300 | 0 | 0 |
24.41
49.22
29.70
|
|
24 tháng
(2024-09-27) |
6.92 | 30.38% | 600,048 | -18,400 | -0.4 |
17.87
49.22
29.70
|
|
36 tháng
(2023-10-03) |
9.96 | 50.49% | 962,285 | -252,800 | -5.2 |
12.87
49.22
29.70
|
|
60 tháng
(2021-10-13) |
13.60 | 84.52% | 2,862,357 | -252,800 | -5.2 |
11.33
49.22
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
20.74
|
2 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 16/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 15/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 14/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 11/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 10/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 09/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 08/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 07/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 04/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 03/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 02/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 01/10/2024 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 30/09/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 27/09/2024 |
22.78
|
2,000 | 27.78 | 27.78 | 22.78 | 0 | 0 | 0 | |
| 26/09/2024 |
25.28
|
2,060 | 25.28 | 25.28 | 23.15 | 0 | 0 | 0 | |
| 25/09/2024 |
23.06
|
100 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 24/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 23/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 20/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 18/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 17/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 16/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 13/09/2024 |
21.02
|
1 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 12/09/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 11/09/2024 |
21.02
|
1,360 | 25.59 | 25.59 | 21.02 | 0 | 0 | 0 | |
| 10/09/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 09/09/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 06/09/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 05/09/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 04/09/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 03/09/2024 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 0 | 0 | 0 | |
| 02/09/2024 |
18.28
|
18,400 | 18.64 | 18.64 | 18.28 | 0 | 18,400 | -0.4 | |
| 30/08/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 29/08/2024 |
23.31
|
100 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 28/08/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 27/08/2024 |
21.20
|
200 | 25.59 | 25.59 | 21.20 | 0 | 0 | 0 | |
| 26/08/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 23/08/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 22/08/2024 |
23.31
|
0 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 21/08/2024 |
23.31
|
1 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 20/08/2024 |
23.31
|
160 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 19/08/2024 |
21.20
|
101 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 16/08/2024 |
19.28
|
0 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 15/08/2024 |
19.28
|
100 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 14/08/2024 |
20.02
|
200 | 23.95 | 23.95 | 20.02 | 0 | 0 | 0 | |
| 13/08/2024 |
21.84
|
611 | 26.23 | 26.23 | 21.84 | 0 | 0 | 0 | |
| 12/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 09/08/2024 |
23.85
|
400 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 08/08/2024 |
21.84
|
300 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 07/08/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 06/08/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 05/08/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 02/08/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 01/08/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 31/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 30/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 29/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 26/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 25/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 24/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 23/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 22/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 19/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 18/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 17/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 16/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 15/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 12/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 11/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 10/07/2024 |
19.92
|
51 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 09/07/2024 |
19.92
|
4 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 08/07/2024 |
19.92
|
3 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 05/07/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 04/07/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 03/07/2024 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
| 02/07/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 01/07/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 28/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 27/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 26/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 25/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 24/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 21/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 20/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 19/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 18/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 17/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 14/06/2024 |
19.92
|
13 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 13/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 12/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 11/06/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 10/06/2024 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 07/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 06/06/2024 |
19.92
|
30 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 05/06/2024 |
19.92
|
700 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 04/06/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 03/06/2024 |
20.38
|
23 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 31/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |