| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.65 | -18.46% | 1,100 | 0 | 0 |
24.95
34.50
24.95
|
|
2 tháng
(2026-07-20) |
-7.95 | -24.16% | 1,600 | -300 | -0.0 |
24.95
34.50
24.95
|
|
3 tháng
(2026-06-22) |
-6.55 | -20.79% | 1,900 | -300 | -0.0 |
24.95
34.50
24.95
|
|
6 tháng
(2026-03-23) |
-7.05 | -22.03% | 29,200 | -400 | -0.0 |
24.95
35
24.95
|
|
12 tháng
(2025-09-23) |
-8.11 | -24.54% | 87,200 | 300 | 0.0 |
24.26
38.26
24.95
|
|
24 tháng
(2024-09-30) |
-2.09 | -7.74% | 324,500 | -4,600 | -0.2 |
23.11
40.99
24.95
|
|
36 tháng
(2023-10-04) |
-3.41 | -12.02% | 455,100 | -6,000 | -0.2 |
22.11
45.84
24.95
|
|
60 tháng
(2021-10-14) |
-11.29 | -31.16% | 1,246,700 | -30,320 | -19.7 |
21.09
64.25
24.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 30/05/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 29/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 28/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 27/05/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 24/05/2024 |
31.26
|
400 | 31.30 | 31.30 | 31.21 | 0 | 0 | 0 | |
| 23/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 22/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 21/05/2024 |
29.64
|
0 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 20/05/2024 |
29.64
|
200 | 30.52 | 30.52 | 29.64 | 0 | 0 | 0 | |
| 17/05/2024 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 16/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 15/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 14/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 13/05/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 10/05/2024 |
30.70
|
200 | 30.65 | 30.70 | 30.65 | 0 | 0 | 0 | |
| 09/05/2024 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 08/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 07/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 06/05/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 03/05/2024 |
28.99
|
200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 02/05/2024 |
28.99
|
200 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 01/05/2024 |
45.84
|
3,100 | 42.51 | 46.07 | 40.10 | 0 | 0 | 0 | |
| 30/04/2024 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 29/04/2024 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 26/04/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 25/04/2024 |
28.99
|
100 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 24/04/2024 |
30.98
|
100 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
| 23/04/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 22/04/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 19/04/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 18/04/2024 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 17/04/2024 |
31.39
|
0 | 31.39 | 31.39 | 31.39 | 0 | 0 | 0 | |
| 16/04/2024 |
31.39
|
200 | 31.35 | 31.39 | 31.35 | 0 | 0 | 0 | |
| 15/04/2024 |
31.02
|
600 | 31.02 | 31.02 | 31.02 | 0 | 0 | 0 | |
| 12/04/2024 |
31.02
|
1,000 | 31.39 | 31.39 | 29.40 | 0 | 0 | 0 | |
| 11/04/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 10/04/2024 |
31.49
|
100 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 09/04/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 08/04/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 05/04/2024 |
31.49
|
200 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 04/04/2024 |
31.67
|
100 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
| 03/04/2024 |
31.67
|
1,300 | 31.53 | 31.67 | 31.02 | 0 | 0 | 0 | |
| 02/04/2024 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
| 01/04/2024 |
30.98
|
0 | 30.98 | 30.98 | 30.98 | 0 | 0 | 0 | |
| 29/03/2024 |
30.98
|
800 | 29.87 | 30.98 | 29.73 | 0 | 0 | 0 | |
| 28/03/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 27/03/2024 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 26/03/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 25/03/2024 |
30.79
|
800 | 30.84 | 30.84 | 30.79 | 0 | 0 | 0 | |
| 22/03/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 21/03/2024 |
30.79
|
1,200 | 32.88 | 32.88 | 30.79 | 0 | 0 | 0 | |
| 20/03/2024 |
30.75
|
300 | 30.70 | 30.75 | 30.70 | 0 | 0 | 0 | |
| 19/03/2024 |
32.83
|
0 | 32.83 | 32.83 | 32.83 | 0 | 0 | 0 | |
| 18/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/03/2024 |
32.83
|
600 | 32.97 | 32.97 | 32.83 | 0 | 100 | -0.0 | |
| 15/03/2024 |
30.84
|
700 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 14/03/2024 |
32.79
|
100 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 13/03/2024 |
31.46
|
100 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 12/03/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 11/03/2024 |
31.46
|
500 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 08/03/2024 |
31.55
|
600 | 31.46 | 31.55 | 31.46 | 0 | 0 | 0 | |
| 07/03/2024 |
31.33
|
100 | 31.33 | 31.33 | 31.33 | 0 | 0 | 0 | |
| 06/03/2024 |
31.24
|
200 | 31.19 | 31.24 | 31.19 | 0 | 0 | 0 | |
| 05/03/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 04/03/2024 |
31.06
|
400 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 01/03/2024 |
31.06
|
100 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 29/02/2024 |
31.06
|
1,300 | 30.62 | 31.06 | 30.62 | 100 | 0 | 0.0 | |
| 28/02/2024 |
32.52
|
100 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 27/02/2024 |
32.52
|
600 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 26/02/2024 |
32.52
|
1,100 | 32.52 | 32.52 | 32.52 | 0 | 0 | 0 | |
| 23/02/2024 |
32.52
|
1,400 | 32.43 | 32.52 | 32.43 | 0 | 0 | 0 | |
| 22/02/2024 |
32.08
|
1,000 | 31.90 | 32.21 | 31.90 | 0 | 0 | 0 | |
| 21/02/2024 |
31.46
|
1,200 | 29.69 | 31.46 | 29.69 | 0 | 300 | -0.0 | |
| 20/02/2024 |
29.64
|
700 | 30.13 | 30.93 | 29.64 | 0 | 0 | 0 | |
| 19/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 16/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 15/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 14/02/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 13/02/2024 |
22.11
|
0 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 12/02/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 09/02/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/02/2024 |
24.02
|
200 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 07/02/2024 |
30.13
|
0 | 30.13 | 30.13 | 30.13 | 0 | 0 | 0 | |
| 06/02/2024 |
30.13
|
800 | 28.85 | 30.13 | 28.85 | 0 | 0 | 0 | |
| 05/02/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 02/02/2024 |
30.93
|
0 | 30.93 | 30.93 | 30.93 | 0 | 0 | 0 | |
| 01/02/2024 |
30.93
|
800 | 30.62 | 30.93 | 30.62 | 0 | 0 | 0 | |
| 31/01/2024 |
32.79
|
0 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 30/01/2024 |
32.79
|
100 | 32.79 | 32.79 | 32.79 | 0 | 0 | 0 | |
| 29/01/2024 |
33.32
|
1,200 | 33.32 | 33.32 | 33.32 | 0 | 0 | 0 | |
| 26/01/2024 |
31.24
|
200 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 25/01/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 24/01/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 23/01/2024 |
31.24
|
100 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 22/01/2024 |
31.19
|
200 | 31.19 | 31.19 | 31.19 | 0 | 0 | 0 | |
| 19/01/2024 |
31.06
|
1,900 | 31.02 | 31.06 | 31.02 | 0 | 0 | 0 | |
| 18/01/2024 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 17/01/2024 |
30.71
|
200 | 30.62 | 30.71 | 30.62 | 0 | 0 | 0 | |
| 16/01/2024 |
30.62
|
300 | 30.62 | 30.62 | 30.62 | 0 | 0 | 0 | |
| 15/01/2024 |
30.75
|
5,300 | 30.66 | 33.63 | 30.62 | 0 | 0 | 0 | |