| 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) |
-2.70 | -13.04% | 800 | 0 | 0 |
18
20.70
18
|
|
2 tháng
(2026-03-02) |
-4 | -18.18% | 900 | 0 | 0 |
18
22
18
|
|
3 tháng
(2026-01-29) |
-4.50 | -20% | 2,000 | 0 | 0 |
18
22.50
18
|
|
6 tháng
(2025-10-31) |
-9.60 | -34.78% | 6,100 | -300 | -0.0 |
18
27.60
18
|
|
12 tháng
(2025-05-05) |
-3.40 | -15.89% | 49,100 | -11,000 | -0.2 |
18
28.18
18
|
|
24 tháng
(2024-05-09) |
-8.52 | -32.12% | 108,012 | -5,800 | -0.1 |
18
32.77
18
|
|
36 tháng
(2023-05-15) |
-2.19 | -10.85% | 218,884 | -28,900 | -0.9 |
18
32.77
18
|
|
60 tháng
(2021-05-25) |
4.08 | 29.33% | 448,059 | -50,930 | -1.9 |
11.86
32.77
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
25.70
|
9 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/04/2024 |
25.70
|
210 | 25.70 | 25.70 | 25.70 | 0 | 200 | -0.0 | |
| 23/04/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/04/2024 |
25.70
|
204 | 25.88 | 25.88 | 25.70 | 0 | 100 | -0.0 | |
| 19/04/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 17/04/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 16/04/2024 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 15/04/2024 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 12/04/2024 |
27.25
|
8 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 11/04/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 10/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 09/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 08/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 05/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 04/04/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 03/04/2024 |
27.25
|
600 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 02/04/2024 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 01/04/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 29/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 28/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 27/03/2024 |
25.61
|
1 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 26/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 25/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 22/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 21/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 20/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 19/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 18/03/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 15/03/2024 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 14/03/2024 |
25.43
|
200 | 26.16 | 26.16 | 25.43 | 0 | 0 | 0 | |
| 13/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 12/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 11/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 08/03/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 07/03/2024 |
26.34
|
45 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 06/03/2024 |
26.34
|
1,004 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 05/03/2024 |
26.78
|
1,010 | 26.78 | 26.78 | 26.78 | 0 | 1,000 | -0.0 | |
| 04/03/2024 |
26.78
|
1,812 | 26.78 | 26.78 | 26.78 | 54,200 | 56,000 | -0.1 | |
| 01/03/2024 |
26.78
|
500 | 26.78 | 26.78 | 26.78 | 0 | 500 | -0.0 | |
| 29/02/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 28/02/2024 |
26.96
|
4,500 | 26.78 | 26.96 | 25.98 | 0 | 2,500 | -0.1 | |
| 27/02/2024 |
26.78
|
1,000 | 26.78 | 26.78 | 26.78 | 0 | 1,000 | -0.0 | |
| 26/02/2024 |
26.78
|
2,000 | 26.78 | 26.78 | 26.78 | 0 | 2,000 | -0.1 | |
| 23/02/2024 |
26.78
|
230 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 22/02/2024 |
26.78
|
35 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 21/02/2024 |
26.78
|
2,800 | 26.78 | 26.78 | 26.78 | 0 | 1,000 | -0.0 | |
| 20/02/2024 |
26.78
|
3,000 | 26.78 | 26.78 | 26.78 | 0 | 100 | -0.0 | |
| 19/02/2024 |
26.87
|
8,401 | 25.89 | 26.87 | 25.89 | 0 | 1,300 | -0.0 | |
| 16/02/2024 |
26.78
|
1,000 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 15/02/2024 |
26.34
|
4,100 | 25.89 | 26.34 | 25.89 | 0 | 1,600 | -0.0 | |
| 07/02/2024 |
26.07
|
3,000 | 25.89 | 26.07 | 25.89 | 0 | 0 | 0 | |
| 06/02/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 05/02/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 02/02/2024 |
25.71
|
919 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 01/02/2024 |
25.71
|
1,000 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 31/01/2024 |
25.27
|
15 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 30/01/2024 |
25.27
|
1 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 29/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 26/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 25/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 24/01/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 23/01/2024 |
25.27
|
2,000 | 25.44 | 25.44 | 25.09 | 200 | 0 | 0.0 | |
| 22/01/2024 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 100 | -0.0 | |
| 19/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 18/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 17/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 16/01/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 15/01/2024 |
21.52
|
132 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 12/01/2024 |
23.66
|
1 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 11/01/2024 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 10/01/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 09/01/2024 |
24.91
|
2 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 08/01/2024 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 05/01/2024 |
24.91
|
2 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 04/01/2024 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 03/01/2024 |
24.91
|
220 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 02/01/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 29/12/2023 |
25.00
|
200 | 24.64 | 25.00 | 25.00 | 200 | 0 | 0.0 | |
| 28/12/2023 |
24.64
|
1,000 | 26.69 | 26.69 | 24.64 | 900 | 0 | 0.0 | |
| 27/12/2023 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 26/12/2023 |
26.69
|
200 | 24.28 | 26.69 | 25.89 | 200 | 0 | 0.0 | |
| 25/12/2023 |
24.28
|
2,700 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 22/12/2023 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 21/12/2023 |
24.28
|
300 | 23.93 | 24.55 | 24.28 | 0 | 0 | 0 | |
| 20/12/2023 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 19/12/2023 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 18/12/2023 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 15/12/2023 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 14/12/2023 |
23.93
|
100 | 22.77 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 13/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 12/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 11/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 08/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 07/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 06/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 04/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 01/12/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 30/11/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 29/11/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |