| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-9.60 | -35.16% | 2,300 | 0 | 0 |
17.70
27.40
17.70
|
|
2 tháng
(2026-06-01) |
-5.30 | -23.04% | 2,700 | -100 | 0 |
17.70
27.40
17.70
|
|
3 tháng
(2026-05-04) |
-6.50 | -26.86% | 7,500 | -100 | 0 |
17.70
27.40
17.70
|
|
6 tháng
(2026-01-30) |
-7.20 | -28.92% | 35,000 | -1,200 | -0.0 |
17.70
27.50
17.70
|
|
12 tháng
(2025-08-04) |
-10 | -36.10% | 44,900 | -1,200 | -0.0 |
17.70
30.20
17.70
|
|
24 tháng
(2024-08-08) |
-2.55 | -12.59% | 1,050,750 | 3,100 | 0.1 |
17.70
35.05
17.70
|
|
36 tháng
(2023-08-14) |
-3.38 | -16.05% | 1,094,887 | 6,400 | 0.3 |
17.70
38.53
17.70
|
|
60 tháng
(2021-08-24) |
-11.34 | -39.05% | 7,452,692 | -1,460 | 0.0 |
17.70
60.64
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2024 |
34.27
|
3 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 24/07/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 23/07/2024 |
34.27
|
17 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 22/07/2024 |
34.27
|
1 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 19/07/2024 |
34.27
|
11 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 18/07/2024 |
34.27
|
2 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 17/07/2024 |
34.27
|
1 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 16/07/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 15/07/2024 |
34.27
|
257 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 12/07/2024 |
34.27
|
300 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
| 11/07/2024 |
34.27
|
414 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 10/07/2024 |
38.00
|
2,846 | 38.53 | 38.53 | 37.74 | 0 | 0 | 0 | |
| 09/07/2024 |
38.44
|
6,602 | 38.35 | 38.44 | 38.35 | 3,000 | 0 | 0.1 | |
| 08/07/2024 |
34.97
|
12,574 | 38.53 | 38.61 | 34.71 | 400 | 0 | 0.0 | |
| 05/07/2024 |
38.53
|
2,516 | 40.52 | 40.52 | 38.53 | 0 | 0 | 0 | |
| 04/07/2024 |
36.88
|
847 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
| 03/07/2024 |
33.58
|
1,062 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
| 02/07/2024 |
30.54
|
566 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
| 01/07/2024 |
27.77
|
400 | 25.34 | 27.77 | 25.34 | 0 | 200 | -0.0 | |
| 28/06/2024 |
25.34
|
2 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 27/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 26/06/2024 |
25.34
|
2 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 25/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 24/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 21/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 20/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 19/06/2024 |
25.34
|
6 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 18/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 17/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 14/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 13/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 12/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 11/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 10/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 07/06/2024 |
25.34
|
900 | 25.16 | 25.34 | 25.16 | 0 | 0 | 0 | |
| 06/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 05/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 04/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 03/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 31/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 30/05/2024 |
23.08
|
2 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 29/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 28/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 27/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 24/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 23/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 22/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 21/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 20/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 17/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 16/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 15/05/2024 |
23.08
|
1 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 14/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 13/05/2024 |
23.08
|
1 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 10/05/2024 |
23.08
|
9 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 09/05/2024 |
23.08
|
2 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 08/05/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 07/05/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 06/05/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 03/05/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 02/05/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 26/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 25/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 24/04/2024 |
21.00
|
50 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 23/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 22/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 19/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 17/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 16/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 15/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 12/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 11/04/2024 |
21.00
|
1 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 10/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 09/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 08/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 05/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 04/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 03/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 02/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 01/04/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 29/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 28/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 27/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 26/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 25/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 22/03/2024 |
21.00
|
9 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 21/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 20/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 19/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 18/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 15/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 14/03/2024 |
21.00
|
1 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 13/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 12/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 11/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 08/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 07/03/2024 |
21.00
|
9 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 06/03/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 05/03/2024 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 04/03/2024 |
21.00
|
9 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |