| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.34 | 4.14% | 9,500 | 0 | 0 |
31.30
34.50
33.60
|
|
2 tháng
(2026-04-13) |
1.05 | 3.22% | 10,600 | -624 | 0 |
31.30
34.50
33.60
|
|
3 tháng
(2026-03-16) |
0.28 | 0.83% | 15,200 | -624 | 0 |
31.30
34.50
33.60
|
|
6 tháng
(2025-12-15) |
-0.11 | -0.32% | 82,200 | -424 | 0.0 |
31.30
36.69
33.60
|
|
12 tháng
(2025-06-17) |
-1.71 | -4.85% | 266,700 | 13,376 | 0.6 |
31.30
45.75
33.60
|
|
24 tháng
(2024-06-24) |
9.11 | 37.21% | 631,338 | 70,176 | 3.2 |
23.04
45.75
33.60
|
|
36 tháng
(2023-06-28) |
16.22 | 93.35% | 898,849 | 112,376 | 5.0 |
15.55
45.75
33.60
|
|
60 tháng
(2021-07-08) |
18.79 | 126.89% | 1,592,428 | 121,876 | 5.3 |
12.33
45.75
33.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 100 | -0.0 | |
| 07/06/2024 |
25.18
|
100 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 06/06/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 05/06/2024 |
25.18
|
200 | 22.73 | 25.18 | 22.73 | 0 | 100 | -0.0 | |
| 04/06/2024 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 03/06/2024 |
25.24
|
2,400 | 22.67 | 25.24 | 22.67 | 0 | 400 | -0.0 | |
| 31/05/2024 |
25.18
|
200 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 30/05/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 29/05/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 28/05/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 27/05/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 24/05/2024 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 23/05/2024 |
23.04
|
101 | 23.04 | 23.04 | 23.04 | 0 | 100 | -0.0 | |
| 22/05/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/05/2024 |
25.30
|
3,900 | 22.44 | 25.30 | 22.44 | 3,000 | 100 | 0.1 | |
| 17/05/2024 |
25.30
|
701 | 25.24 | 25.30 | 25.24 | 0 | 0 | 0 | |
| 16/05/2024 |
25.30
|
5,400 | 22.38 | 25.30 | 22.38 | 3,000 | 100 | 0.1 | |
| 15/05/2024 |
25.30
|
10,200 | 22.32 | 25.30 | 22.32 | 6,000 | 100 | 0.2 | |
| 14/05/2024 |
25.30
|
4,300 | 25.30 | 25.37 | 25.30 | 0 | 0 | 0 | |
| 13/05/2024 |
23.23
|
600 | 22.32 | 23.90 | 22.32 | 0 | 100 | -0.0 | |
| 10/05/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 09/05/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 08/05/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 07/05/2024 |
25.30
|
1,000 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 06/05/2024 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 03/05/2024 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 02/05/2024 |
25.37
|
6,500 | 25.37 | 25.43 | 25.37 | 4,000 | 0 | 0.2 | |
| 26/04/2024 |
25.37
|
6,300 | 25.30 | 25.49 | 25.30 | 3,000 | 0 | 0.1 | |
| 25/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 24/04/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 23/04/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 22/04/2024 |
25.37
|
14,700 | 25.30 | 25.49 | 25.12 | 6,000 | 0 | 0.2 | |
| 19/04/2024 |
25
|
401 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/04/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 16/04/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 15/04/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 12/04/2024 |
25.12
|
2,200 | 25.12 | 25.12 | 25.06 | 300 | 0 | 0.0 | |
| 11/04/2024 |
25.06
|
100 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 10/04/2024 |
25.24
|
8 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 09/04/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 08/04/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 05/04/2024 |
25.24
|
200 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 04/04/2024 |
25.24
|
1,600 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 03/04/2024 |
25.24
|
7,600 | 25.24 | 25.24 | 25.24 | 6,000 | 0 | 0.2 | |
| 02/04/2024 |
25.24
|
3,700 | 25.06 | 25.24 | 25.06 | 1,000 | 0 | 0.0 | |
| 01/04/2024 |
25.12
|
5,200 | 25 | 25.12 | 24.45 | 4,500 | 200 | 0.2 | |
| 29/03/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 28/03/2024 |
25.12
|
400 | 25 | 25.12 | 25 | 0 | 0 | 0 | |
| 27/03/2024 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 26/03/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 25/03/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 22/03/2024 |
24.21
|
200 | 22.32 | 24.21 | 22.32 | 100 | 100 | 0.0 | |
| 21/03/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 20/03/2024 |
25.55
|
2,900 | 22.20 | 25.55 | 22.20 | 0 | 100 | -0.0 | |
| 19/03/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/03/2024 |
25
|
19,500 | 23.17 | 25.61 | 23.17 | 7,000 | 1,900 | 0.2 | |
| 15/03/2024 |
25
|
2,500 | 25 | 25 | 24.76 | 0 | 2,400 | -0.1 | |
| 14/03/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 13/03/2024 |
24.70
|
500 | 25 | 25 | 24.70 | 0 | 0 | 0 | |
| 12/03/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 11/03/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 08/03/2024 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 07/03/2024 |
24.70
|
500 | 24.39 | 24.70 | 24.39 | 0 | 0 | 0 | |
| 06/03/2024 |
24.27
|
200 | 19.39 | 24.27 | 19.39 | 0 | 100 | -0.0 | |
| 05/03/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 04/03/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 01/03/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 29/02/2024 |
24.39
|
1,000 | 22.56 | 24.39 | 22.56 | 0 | 0 | 0 | |
| 28/02/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 100 | -0.0 | |
| 27/02/2024 |
25.91
|
1,600 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 26/02/2024 |
23.78
|
200 | 22.07 | 23.78 | 22.07 | 100 | 100 | 0.0 | |
| 23/02/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 22/02/2024 |
24.70
|
1,200 | 24.63 | 24.70 | 24.63 | 0 | 0 | 0 | |
| 21/02/2024 |
24.33
|
1,200 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 20/02/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 19/02/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 16/02/2024 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 100 | -0.0 | |
| 15/02/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/02/2024 |
23.84
|
1,000 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 06/02/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
| 05/02/2024 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
| 02/02/2024 |
23.23
|
100 | 23.23 | 23.23 | 23.23 | 0 | 100 | -0.0 | |
| 01/02/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 31/01/2024 |
24.39
|
1,800 | 24.76 | 25 | 24.39 | 0 | 0 | 0 | |
| 30/01/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 29/01/2024 |
24.27
|
1,400 | 24.39 | 25 | 24.27 | 0 | 0 | 0 | |
| 26/01/2024 |
23.96
|
1,000 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 25/01/2024 |
23.54
|
300 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 24/01/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 23/01/2024 |
23.96
|
1,800 | 23.54 | 23.96 | 23.54 | 0 | 0 | 0 | |
| 22/01/2024 |
23.54
|
500 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 19/01/2024 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 18/01/2024 |
23.54
|
700 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 17/01/2024 |
23.54
|
3,100 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 16/01/2024 |
23.54
|
1,200 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 15/01/2024 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 12/01/2024 |
22.87
|
300 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 11/01/2024 |
22.74
|
300 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 10/01/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |