| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -3.36% | 18,400 | 0 | 0 |
32.20
40.90
37.40
|
|
2 tháng
(2026-06-01) |
1.08 | 2.98% | 29,100 | 0 | 0 |
32.20
42.17
37.40
|
|
3 tháng
(2026-05-04) |
-6.26 | -14.34% | 154,300 | 0 | 0 |
31.16
44.55
37.40
|
|
6 tháng
(2026-02-02) |
-0.90 | -2.36% | 386,400 | 0 | 0 |
29.97
49.22
37.40
|
|
12 tháng
(2025-08-05) |
13.09 | 53.82% | 450,100 | 0 | 0 |
24.31
49.22
37.40
|
|
24 tháng
(2024-08-12) |
13.55 | 56.79% | 518,492 | 0 | 0 |
18.71
49.22
37.40
|
|
36 tháng
(2023-08-16) |
19.64 | 110.56% | 858,080 | -216,000 | -4.5 |
16.04
49.22
37.40
|
|
60 tháng
(2021-08-26) |
22.23 | 146.59% | 2,763,122 | -216,000 | -4.5 |
11.33
49.22
37.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 |
19.92
|
1 | 19.92 | 19.92 | 19.92 | 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 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 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 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 29/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 28/05/2024 |
19.92
|
200 | 24.03 | 24.03 | 19.92 | 0 | 0 | 0 | |
| 27/05/2024 |
21.89
|
10 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
| 24/05/2024 |
21.89
|
1,400 | 26.54 | 26.62 | 21.89 | 0 | 0 | 0 | |
| 23/05/2024 |
24.21
|
171 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 22/05/2024 |
22.69
|
1,348 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 21/05/2024 |
20.64
|
1,600 | 25.02 | 25.02 | 20.64 | 0 | 0 | 0 | |
| 20/05/2024 |
22.78
|
102 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 17/05/2024 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 16/05/2024 |
20.73
|
104 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 15/05/2024 |
18.85
|
1 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 14/05/2024 |
18.85
|
100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 13/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 10/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 09/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 08/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 07/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 06/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 03/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 02/05/2024 |
17.15
|
1 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 26/04/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 25/04/2024 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 24/04/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 23/04/2024 |
18.67
|
200 | 20.28 | 20.28 | 18.67 | 0 | 0 | 0 | |
| 22/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 19/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 17/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 16/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 15/04/2024 |
18.49
|
146 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 12/04/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 11/04/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 10/04/2024 |
20.19
|
1,300 | 24.12 | 24.12 | 20.01 | 0 | 0 | 0 | |
| 09/04/2024 |
21.98
|
146 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 08/04/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 05/04/2024 |
20.10
|
6,801 | 23.68 | 23.68 | 19.83 | 0 | 0 | 0 | |
| 04/04/2024 |
21.53
|
2,500 | 21.44 | 21.71 | 19.83 | 0 | 0 | 0 | |
| 03/04/2024 |
19.75
|
5,206 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 02/04/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 01/04/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 29/03/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 28/03/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/03/2024 |
17.96
|
800 | 21.26 | 21.26 | 17.96 | 0 | 0 | 0 | |
| 27/03/2024 |
19.39
|
59,800 | 19.12 | 20.97 | 18.42 | 0 | 0 | 0 | |
| 26/03/2024 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 25/03/2024 |
17.45
|
701 | 18.95 | 19.04 | 17.45 | 0 | 0 | 0 | |
| 22/03/2024 |
17.36
|
4,300 | 17.27 | 18.95 | 16.74 | 0 | 0 | 0 | |
| 21/03/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 20/03/2024 |
17.27
|
5,000 | 19.83 | 19.83 | 16.74 | 0 | 0 | 0 | |
| 19/03/2024 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 18/03/2024 |
18.07
|
401 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 15/03/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 14/03/2024 |
16.74
|
300 | 18.15 | 18.15 | 16.74 | 0 | 0 | 0 | |
| 13/03/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 12/03/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 11/03/2024 |
16.83
|
100 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 08/03/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 07/03/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 06/03/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |