| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 0 | -4,900 | -0.3 |
54
54
54
|
|
2 tháng
(2026-03-02) |
0 | 0% | 0 | -4,900 | -0.3 |
54
54
54
|
|
3 tháng
(2026-01-29) |
6.70 | 14.16% | 14,200 | -17,900 | -1.0 |
47.30
57.20
54
|
|
6 tháng
(2025-10-31) |
17.70 | 48.78% | 42,600 | -17,900 | -1.0 |
36.30
57.20
54
|
|
12 tháng
(2025-05-05) |
26.49 | 96.28% | 43,600 | -17,900 | -1.0 |
24.90
57.20
54
|
|
24 tháng
(2024-05-09) |
25.30 | 88.12% | 45,387 | -17,900 | -1.0 |
24.90
57.20
54
|
|
36 tháng
(2023-05-15) |
27.67 | 105.07% | 59,400 | -18,000 | -1.0 |
22.87
57.20
54
|
|
60 tháng
(2021-05-25) |
29.47 | 120.14% | 1,285,188 | -29,300 | -1.5 |
18.66
57.20
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 24/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 23/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 22/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 19/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 17/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 16/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 15/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 12/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 11/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 10/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 09/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 08/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 04/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 03/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 02/04/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 01/04/2024 |
28.70
|
63 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 29/03/2024 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 28/03/2024 |
28.70
|
725 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 27/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 26/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 25/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 22/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 21/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 20/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 19/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 18/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 15/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 14/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 13/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 12/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 11/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 08/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 07/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 06/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 05/03/2024 |
26.13
|
8 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 04/03/2024 |
26.13
|
1 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 01/03/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 29/02/2024 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 28/02/2024 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 27/02/2024 |
24.99
|
10 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 26/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 23/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 22/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 21/02/2024 |
24.99
|
1 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 20/02/2024 |
24.99
|
3 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 16/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 15/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 07/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 06/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 05/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 02/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 01/02/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 31/01/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 30/01/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 29/01/2024 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 26/01/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 25/01/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 24/01/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 23/01/2024 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 22/01/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 19/01/2024 |
22.87
|
5,000 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 18/01/2024 |
25.37
|
5,100 | 24.99 | 25.37 | 24.92 | 0 | 0 | 0 | |
| 17/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 16/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 15/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 12/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 11/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 10/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 09/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 08/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 05/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 04/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 03/01/2024 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 02/01/2024 |
27.64
|
1 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 29/12/2023 |
27.64
|
100 | 27.27 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 28/12/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/12/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 27/12/2023 |
27.27
|
100 | 27.55 | 27.55 | 27.27 | 0 | 0 | 0 | |
| 26/12/2023 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 25/12/2023 |
27.55
|
100 | 26.26 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 22/12/2023 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 100 | -0.0 | |
| 21/12/2023 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 20/12/2023 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 19/12/2023 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 18/12/2023 |
26.26
|
200 | 28.70 | 28.70 | 25.97 | 0 | 0 | 0 | |
| 15/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 14/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 13/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 12/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 11/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 08/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 07/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 06/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 04/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 01/12/2023 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 30/11/2023 |
28.70
|
100 | 27.98 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 29/11/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |