| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.60 | 1.52% | 13,500 | 0 | 0 |
39
41.50
40
|
|
2 tháng
(2026-06-01) |
1 | 2.56% | 54,100 | 0 | 0 |
37.50
41.70
40
|
|
3 tháng
(2026-05-04) |
4.25 | 11.89% | 75,900 | 0 | 0 |
35.75
41.70
40
|
|
6 tháng
(2026-02-02) |
3.40 | 9.28% | 114,600 | 0 | 0 |
34.80
41.70
40
|
|
12 tháng
(2025-08-04) |
6.18 | 18.26% | 165,300 | 700 | 0.0 |
32.36
41.70
40
|
|
24 tháng
(2024-08-09) |
13.86 | 53.03% | 456,753 | -46,100 | -0.9 |
24.22
41.70
40
|
|
36 tháng
(2023-08-15) |
18.75 | 88.23% | 649,243 | -87,000 | -2.4 |
20.22
41.70
40
|
|
60 tháng
(2021-08-25) |
15.01 | 60.09% | 853,695 | -124,900 | -4.1 |
19.88
41.70
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 25/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 24/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 23/07/2024 |
30.34
|
17 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 22/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 19/07/2024 |
30.34
|
0 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 18/07/2024 |
30.34
|
100 | 30.34 | 30.34 | 30.34 | 100 | 0 | 0.0 | |
| 17/07/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 16/07/2024 |
26.14
|
1 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 15/07/2024 |
26.14
|
800 | 26.51 | 26.51 | 26.14 | 0 | 0 | 0 | |
| 12/07/2024 |
26.51
|
800 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 11/07/2024 |
25.77
|
2,500 | 28.27 | 28.27 | 25.77 | 0 | 0 | 0 | |
| 10/07/2024 |
26.51
|
515 | 28.57 | 28.57 | 26.51 | 0 | 0 | 0 | |
| 09/07/2024 |
26.51
|
1,100 | 29.45 | 29.45 | 26.51 | 100 | 0 | 0.0 | |
| 08/07/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 05/07/2024 |
26.14
|
501 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 04/07/2024 |
26.58
|
1 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 03/07/2024 |
26.58
|
3,700 | 28.20 | 28.20 | 25.40 | 0 | 0 | 0 | |
| 02/07/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 01/07/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 28/06/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 27/06/2024 |
27.61
|
1 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 26/06/2024 |
27.61
|
1 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 25/06/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 24/06/2024 |
27.61
|
300 | 29.60 | 29.60 | 27.61 | 100 | 0 | 0.0 | |
| 21/06/2024 |
25.77
|
400 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 20/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 19/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 18/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 17/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 14/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 13/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 12/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 11/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 10/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 07/06/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 06/06/2024 |
28.35
|
400 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 05/06/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 04/06/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 03/06/2024 |
27.98
|
400 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 31/05/2024 |
29.67
|
100 | 29.67 | 29.67 | 29.67 | 100 | 0 | 0.0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 30/05/2024 |
25.77
|
800 | 26.14 | 26.14 | 25.77 | 0 | 0 | 0 | |
| 29/05/2024 |
25.11
|
3,000 | 26.31 | 26.31 | 25.11 | 0 | 2,000 | -0.1 | |
| 28/05/2024 |
26.66
|
100 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 27/05/2024 |
26.66
|
101 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 24/05/2024 |
26.10
|
600 | 26.31 | 26.31 | 26.10 | 100 | 0 | 0.0 | |
| 23/05/2024 |
25.11
|
45,500 | 25.11 | 25.11 | 25.11 | 0 | 13,500 | -0.5 | |
| 22/05/2024 |
26.31
|
300 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 21/05/2024 |
24.90
|
54,300 | 24.75 | 25.46 | 24.75 | 0 | 20,000 | -0.7 | |
| 20/05/2024 |
26.17
|
0 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 17/05/2024 |
26.17
|
200 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 16/05/2024 |
26.17
|
600 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 15/05/2024 |
26.52
|
2,200 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 14/05/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 13/05/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 10/05/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 09/05/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 08/05/2024 |
26.81
|
1,000 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 07/05/2024 |
26.38
|
101 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 06/05/2024 |
26.88
|
200 | 27.16 | 27.16 | 26.88 | 100 | 0 | 0.0 | |
| 03/05/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 02/05/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 26/04/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 25/04/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 24/04/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 23/04/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 22/04/2024 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 19/04/2024 |
26.88
|
300 | 22.99 | 26.88 | 22.99 | 0 | 0 | 0 | |
| 17/04/2024 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 16/04/2024 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 15/04/2024 |
25.53
|
301 | 27.51 | 27.51 | 25.53 | 0 | 0 | 0 | |
| 12/04/2024 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 11/04/2024 |
25.60
|
7,300 | 26.88 | 26.88 | 25.53 | 0 | 0 | 0 | |
| 10/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 09/04/2024 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 08/04/2024 |
23.69
|
500 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 05/04/2024 |
25.82
|
3,500 | 25.53 | 25.82 | 25.46 | 0 | 0 | 0 | |
| 04/04/2024 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 03/04/2024 |
25.53
|
1,003 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 02/04/2024 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 01/04/2024 |
25.46
|
7,200 | 26.17 | 26.17 | 25.46 | 0 | 0 | 0 | |
| 29/03/2024 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 28/03/2024 |
28.29
|
500 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 27/03/2024 |
25.46
|
2,900 | 28.29 | 28.29 | 25.25 | 0 | 0 | 0 | |
| 26/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 25/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 22/03/2024 |
24.75
|
50 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 21/03/2024 |
24.75
|
18 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 20/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 19/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 18/03/2024 |
24.75
|
135 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 15/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 14/03/2024 |
24.75
|
1 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 13/03/2024 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 12/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 163,700 | 163,700 | 0 | |
| 11/03/2024 |
24.75
|
900 | 24.68 | 24.75 | 24.68 | 0 | 0 | 0 | |
| 08/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 07/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 06/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 05/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |