| 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) |
0.10 | 0.32% | 2,200 | 0 | 0 |
30
33.90
31.10
|
|
2 tháng
(2026-07-13) |
-3.90 | -11.14% | 6,300 | 0 | 0 |
30
35
31.10
|
|
3 tháng
(2026-06-15) |
-2.50 | -7.44% | 39,700 | 0 | 0 |
30
35
31.10
|
|
6 tháng
(2026-03-16) |
-2.22 | -6.67% | 54,900 | -624 | 0 |
30
35
31.10
|
|
12 tháng
(2025-09-16) |
-6.56 | -17.41% | 168,400 | -324 | 0.0 |
30
38.52
31.10
|
|
24 tháng
(2024-09-23) |
4.66 | 17.65% | 599,668 | 58,876 | 2.8 |
23.04
45.75
31.10
|
|
36 tháng
(2023-09-29) |
12.56 | 67.78% | 883,549 | 113,476 | 5.0 |
16.71
45.75
31.10
|
|
60 tháng
(2021-10-07) |
11.61 | 59.61% | 1,532,028 | 123,876 | 5.4 |
12.33
45.75
31.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
27.31
|
800 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 05/09/2024 |
27.31
|
200 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 04/09/2024 |
27.00
|
600 | 27.00 | 27.31 | 27.00 | 0 | 0 | 0 | |
| 30/08/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 29/08/2024 |
26.37
|
100 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 28/08/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 27/08/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 26/08/2024 |
26.12
|
300 | 26.37 | 26.37 | 26.12 | 0 | 0 | 0 | |
| 23/08/2024 |
26.12
|
200 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 22/08/2024 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 21/08/2024 |
26.12
|
2,300 | 26.12 | 26.12 | 26.12 | 1,400 | 0 | 0.1 | |
| 20/08/2024 |
26.12
|
800 | 26.06 | 26.12 | 26.06 | 0 | 0 | 0 | |
| 19/08/2024 |
26.06
|
500 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 16/08/2024 |
26.06
|
800 | 26.06 | 26.06 | 25.74 | 0 | 0 | 0 | |
| 15/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 14/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 13/08/2024 |
26.06
|
2,900 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 12/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 09/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 08/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 07/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 06/08/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 05/08/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 02/08/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 01/08/2024 |
26.50
|
905 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 31/07/2024 |
26.69
|
5,960 | 26.31 | 26.69 | 26.31 | 700 | 0 | 0.0 | |
| 30/07/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 29/07/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 26/07/2024 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 25/07/2024 |
25.93
|
1,000 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 24/07/2024 |
25.93
|
1,400 | 25.87 | 25.93 | 25.87 | 0 | 0 | 0 | |
| 23/07/2024 |
25.93
|
605 | 25.81 | 26.31 | 25.81 | 0 | 0 | 0 | |
| 22/07/2024 |
25.74
|
5,400 | 25.12 | 25.74 | 25.12 | 2,100 | 0 | 0.1 | |
| 19/07/2024 |
24.80
|
10,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 18/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 17/07/2024 |
24.80
|
16,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 16/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 12/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 11/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 10/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 09/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 08/07/2024 |
24.80
|
8,700 | 24.80 | 24.80 | 24.80 | 4,400 | 0 | 0.2 | |
| 05/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 04/07/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 03/07/2024 |
24.80
|
5,500 | 24.80 | 24.80 | 24.80 | 2,800 | 0 | 0.1 | |
| 02/07/2024 |
24.80
|
2,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 01/07/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 28/06/2024 |
24.80
|
1,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 27/06/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 26/06/2024 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 25/06/2024 |
24.80
|
500 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 24/06/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 21/06/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
| 20/06/2024 |
22.73
|
100 | 22.73 | 22.73 | 22.73 | 0 | 100 | -0.0 | |
| 19/06/2024 |
25.12
|
600 | 24.55 | 25.12 | 24.55 | 0 | 0 | 0 | |
| 18/06/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 17/06/2024 |
24.55
|
200 | 22.86 | 24.55 | 22.86 | 0 | 100 | -0.0 | |
| 14/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 13/06/2024 |
25.12
|
500 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 12/06/2024 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 11/06/2024 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 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 | |