| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-8.50 | -15.89% | 5,200 | 0 | 0 |
45
53.50
45
|
|
2 tháng
(2026-06-04) |
-14.18 | -23.96% | 5,900 | 0 | 0 |
45
59.18
45
|
|
3 tháng
(2026-05-05) |
-10.33 | -18.67% | 8,800 | 0 | 0 |
45
59.28
45
|
|
6 tháng
(2026-02-04) |
-10.03 | -18.23% | 402,500 | 0 | 0 |
45
62.24
45
|
|
12 tháng
(2025-08-08) |
21.29 | 89.78% | 980,200 | -800 | -0.0 |
22.72
62.24
45
|
|
24 tháng
(2024-08-13) |
25.01 | 125.15% | 2,538,642 | -800 | -0.0 |
16.56
62.24
45
|
|
36 tháng
(2023-08-21) |
16.73 | 59.16% | 5,838,615 | 0 | -0 |
16.56
62.24
45
|
|
60 tháng
(2021-08-30) |
35.42 | 369.86% | 10,566,835 | -9 | -0.0 |
7.16
62.24
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
22.18
|
105 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 29/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 26/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 24/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 23/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 22/07/2024 |
24.46
|
20 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 19/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 18/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 17/07/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 16/07/2024 |
24.46
|
198 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 15/07/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 12/07/2024 |
23.22
|
1 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 11/07/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 10/07/2024 |
23.22
|
3 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 09/07/2024 |
23.22
|
550 | 20.94 | 23.22 | 20.94 | 0 | 0 | 0 | |
| 08/07/2024 |
22.65
|
507 | 21.22 | 22.65 | 19.89 | 0 | 0 | 0 | |
| 05/07/2024 |
20.94
|
100 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 04/07/2024 |
23.13
|
100 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 03/07/2024 |
23.32
|
13 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 02/07/2024 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 01/07/2024 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 28/06/2024 |
23.32
|
10 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 27/06/2024 |
23.32
|
510 | 21.22 | 23.32 | 21.13 | 0 | 0 | 0 | |
| 26/06/2024 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 25/06/2024: Cổ tức tiền mặt tỉ lệ: 11.4% | |||||||||
| 25/06/2024 |
23.32
|
200 | 23.41 | 23.41 | 23.32 | 0 | 0 | 0 | |
| 24/06/2024 |
23.37
|
1,300 | 23.37 | 23.37 | 21.92 | 0 | 0 | 0 | |
| 21/06/2024 |
23.56
|
300 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 20/06/2024 |
23.65
|
600 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 19/06/2024 |
23.65
|
5,136 | 23.56 | 23.65 | 23.56 | 0 | 0 | 0 | |
| 18/06/2024 |
23.19
|
1,800 | 23.56 | 23.56 | 23.19 | 0 | 0 | 0 | |
| 17/06/2024 |
23.65
|
510 | 23.65 | 23.65 | 23.19 | 0 | 0 | 0 | |
| 14/06/2024 |
23.19
|
1,821 | 23.47 | 23.47 | 23.19 | 0 | 0 | 0 | |
| 13/06/2024 |
23.56
|
4,800 | 23.65 | 23.65 | 22.10 | 0 | 0 | 0 | |
| 12/06/2024 |
23.74
|
910 | 23.28 | 23.74 | 22.46 | 0 | 0 | 0 | |
| 11/06/2024 |
23.19
|
200 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 10/06/2024 |
22.65
|
1,200 | 21.28 | 22.65 | 21.28 | 0 | 0 | 0 | |
| 07/06/2024 |
20.74
|
120 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 06/06/2024 |
22.74
|
310 | 23.10 | 23.10 | 22.74 | 0 | 0 | 0 | |
| 05/06/2024 |
23.19
|
60 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 04/06/2024 |
23.19
|
101 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 03/06/2024 |
22.74
|
2,050 | 22.74 | 22.74 | 22.74 | 0 | 100 | -0.0 | |
| 31/05/2024 |
23.19
|
355 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 30/05/2024 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 29/05/2024 |
23.28
|
2,115 | 22.74 | 23.28 | 22.74 | 0 | 0 | 0 | |
| 28/05/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 27/05/2024 |
23.47
|
16 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 24/05/2024 |
23.47
|
2,001 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 23/05/2024 |
23.56
|
2,830 | 21.37 | 23.56 | 21.37 | 0 | 0 | 0 | |
| 22/05/2024 |
23.74
|
10 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 21/05/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 20/05/2024 |
23.74
|
170,224 | 22.19 | 23.74 | 22.10 | 0 | 0 | 0 | |
| 17/05/2024 |
24.47
|
10 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 16/05/2024 |
24.47
|
7,806 | 23.19 | 24.56 | 23.19 | 0 | 0 | 0 | |
| 15/05/2024 |
25.65
|
104 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 14/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 13/05/2024 |
26.28
|
5,100 | 23.92 | 26.28 | 23.92 | 300 | 0 | 0.0 | |
| 10/05/2024 |
23.92
|
240,600 | 24.01 | 24.19 | 23.74 | 100 | 0 | 0.0 | |
| 09/05/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 08/05/2024 |
26.38
|
11,250 | 29.10 | 29.10 | 26.38 | 100 | 0 | 0.0 | |
| 07/05/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 06/05/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 03/05/2024 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 02/05/2024 |
29.83
|
803,200 | 28.92 | 32.56 | 28.92 | 0 | 0 | 0 | |
| 26/04/2024 |
29.92
|
300 | 30.29 | 30.29 | 29.92 | 200 | 0 | 0.0 | |
| 25/04/2024 |
28.56
|
420,100 | 27.29 | 28.56 | 27.29 | 0 | 0 | 0 | |
| 24/04/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
| 23/04/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
| 22/04/2024 |
27.19
|
100 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
| 19/04/2024 |
26.56
|
505 | 29.20 | 29.20 | 26.56 | 0 | 0 | 0 | |
| 17/04/2024 |
26.56
|
5,100 | 28.47 | 28.47 | 26.56 | 0 | 0 | 0 | |
| 16/04/2024 |
26.56
|
34,447 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 15/04/2024 |
24.19
|
105 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 12/04/2024 |
22.01
|
300 | 26.47 | 26.47 | 22.01 | 0 | 0 | 0 | |
| 11/04/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 10/04/2024 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 09/04/2024 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 200 | 0 | 0.0 | |
| 08/04/2024 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
| 05/04/2024 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
| 04/04/2024 |
27.74
|
200 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
| 03/04/2024 |
27.74
|
200 | 30.29 | 30.29 | 27.74 | 0 | 0 | 0 | |
| 02/04/2024 |
30.38
|
100 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
| 01/04/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 29/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 28/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 27/03/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 26/03/2024 |
28.38
|
200 | 24.19 | 28.38 | 24.19 | 0 | 0 | 0 | |
| 25/03/2024 |
25.92
|
445,100 | 28.01 | 28.01 | 25.92 | 0 | 0 | 0 | |
| 22/03/2024 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 21/03/2024 |
27.92
|
1,500 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 20/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 19/03/2024 |
30.92
|
9 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 18/03/2024 |
30.92
|
50 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 15/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 14/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 13/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 12/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 11/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 08/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |
| 07/03/2024 |
30.92
|
0 | 30.92 | 30.92 | 30.92 | 0 | 0 | 0 | |