| 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) |
-1.50 | -7.69% | 500 | 0 | 0 |
18
20
18
|
|
2 tháng
(2026-07-13) |
0 | 0% | 3,600 | -1,100 | 0 |
18
20
18
|
|
3 tháng
(2026-06-15) |
-1.50 | -7.69% | 7,500 | -2,800 | 0 |
18
20
18
|
|
6 tháng
(2026-03-16) |
-2.70 | -13.04% | 9,200 | -2,800 | 0 |
16.20
20.70
18
|
|
12 tháng
(2025-09-16) |
-10 | -35.71% | 18,700 | -3,100 | -0.0 |
16.20
28
18
|
|
24 tháng
(2024-09-23) |
-9.70 | -35.02% | 85,127 | -8,100 | -0.1 |
16.20
32.77
18
|
|
36 tháng
(2023-09-27) |
-6.55 | -26.69% | 196,175 | -20,200 | -0.4 |
16.20
32.77
18
|
|
60 tháng
(2021-10-07) |
2.60 | 16.92% | 363,692 | -49,330 | -1.7 |
14.32
32.77
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/09/2024 |
29.58
|
700 | 29.11 | 29.58 | 28.92 | 600 | 0 | 0.0 | |
| 05/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 04/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/08/2024 |
27.70
|
306 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 29/08/2024 |
27.70
|
700 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2024 |
27.70
|
410 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/08/2024 |
26.79
|
400 | 27.43 | 27.43 | 26.79 | 300 | 0 | 0.0 | |
| 23/08/2024 |
24.98
|
6 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 22/08/2024 |
24.98
|
500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 | |
| 21/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 20/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 19/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 15/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 14/08/2024 |
26.79
|
12 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 13/08/2024 |
26.79
|
101 | 26.79 | 26.79 | 26.79 | 100 | 0 | 0.0 | |
| 12/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 08/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 07/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 06/08/2024 |
25.97
|
400 | 25.97 | 25.97 | 25.97 | 400 | 400 | 0 | |
| 05/08/2024 |
26.34
|
300 | 27.06 | 27.06 | 26.34 | 200 | 300 | -0.0 | |
| 02/08/2024 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 01/08/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 31/07/2024 |
29.06
|
500 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 30/07/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 29/07/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 26/07/2024 |
29.06
|
1,200 | 29.97 | 29.97 | 28.61 | 0 | 0 | 0 | |
| 25/07/2024 |
28.61
|
1,800 | 26.79 | 28.61 | 26.79 | 300 | 0 | 0.0 | |
| 24/07/2024 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 23/07/2024 |
28.61
|
110 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 22/07/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 19/07/2024 |
26.34
|
220 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 18/07/2024 |
26.34
|
710 | 26.34 | 26.34 | 26.34 | 0 | 700 | -0.0 | |
| 17/07/2024 |
27.25
|
14 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 16/07/2024 |
27.25
|
102 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 15/07/2024 |
28.15
|
902 | 28.61 | 28.61 | 28.15 | 0 | 0 | 0 | |
| 12/07/2024 |
29.06
|
10 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 11/07/2024 |
29.06
|
635 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 10/07/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 09/07/2024 |
27.06
|
4,100 | 27.06 | 27.25 | 27.06 | 400 | 700 | -0.0 | |
| 08/07/2024 |
27.06
|
4,000 | 27.25 | 27.25 | 26.34 | 2,100 | 0 | 0.1 | |
| 05/07/2024 |
27.06
|
4 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 04/07/2024 |
27.06
|
33 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 03/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 02/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 01/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 28/06/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 27/06/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 26/06/2024 |
27.25
|
10 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 25/06/2024 |
27.25
|
1 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 24/06/2024 |
27.25
|
801 | 27.25 | 27.25 | 27.25 | 0 | 800 | -0.0 | |
| 21/06/2024 |
27.25
|
404 | 27.25 | 27.25 | 27.25 | 0 | 400 | -0.0 | |
| 20/06/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 19/06/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 18/06/2024 |
27.25
|
1,701 | 27.25 | 27.25 | 27.25 | 0 | 1,600 | -0.0 | |
| 17/06/2024 |
27.15
|
43 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 14/06/2024 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 13/06/2024 |
27.15
|
46 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 12/06/2024 |
27.15
|
0 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 11/06/2024 |
27.15
|
500 | 27.25 | 27.25 | 27.15 | 0 | 300 | -0.0 | |
| 10/06/2024 |
27.25
|
400 | 27.25 | 27.25 | 27.25 | 0 | 400 | -0.0 | |
| 07/06/2024 |
27.25
|
400 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 06/06/2024 |
27.25
|
4 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 05/06/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 04/06/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 03/06/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 31/05/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 30/05/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 29/05/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 28/05/2024 |
27.25
|
1,100 | 27.25 | 27.25 | 27.25 | 1,000 | 1,000 | 0 | |
| 27/05/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 24/05/2024 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 23/05/2024 |
27.25
|
2,000 | 27.25 | 27.25 | 27.25 | 2,000 | 2,000 | 0 | |
| 22/05/2024 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 21/05/2024 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 20/05/2024 |
28.15
|
500 | 28.15 | 28.15 | 28.15 | 0 | 100 | -0.0 | |
| 17/05/2024 |
27.25
|
400 | 26.79 | 27.25 | 26.79 | 0 | 0 | 0 | |
| 16/05/2024 |
26.79
|
2,100 | 26.79 | 26.79 | 26.61 | 0 | 0 | 0 | |
| 15/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 14/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 13/05/2024 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 100 | 0 | 0.0 | |
| 10/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 09/05/2024 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 08/05/2024 |
26.52
|
500 | 26.43 | 26.52 | 26.43 | 0 | 0 | 0 | |
| 07/05/2024 |
26.52
|
400 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 06/05/2024 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 03/05/2024 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 02/05/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/04/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 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 | |