| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.30 | -4.19% | 68,800 | 0 | 0 |
28
46.10
29.70
|
|
2 tháng
(2026-07-20) |
-2.50 | -7.76% | 85,600 | 0 | 0 |
28
46.10
29.70
|
|
3 tháng
(2026-06-19) |
-9 | -23.26% | 93,300 | 0 | 0 |
28
46.10
29.70
|
|
6 tháng
(2026-03-23) |
-7.31 | -19.76% | 281,700 | 0 | 0 |
28
49.22
29.70
|
|
12 tháng
(2025-09-22) |
3.34 | 12.69% | 522,300 | 0 | 0 |
24.41
49.22
29.70
|
|
24 tháng
(2024-09-27) |
6.92 | 30.38% | 600,048 | -18,400 | -0.4 |
17.87
49.22
29.70
|
|
36 tháng
(2023-10-03) |
9.96 | 50.49% | 962,285 | -252,800 | -5.2 |
12.87
49.22
29.70
|
|
60 tháng
(2021-10-13) |
13.60 | 84.52% | 2,862,357 | -252,800 | -5.2 |
11.33
49.22
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 29/05/2024 |
19.92
|
0 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 28/05/2024 |
19.92
|
200 | 24.03 | 24.03 | 19.92 | 0 | 0 | 0 | |
| 27/05/2024 |
21.89
|
10 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
| 24/05/2024 |
21.89
|
1,400 | 26.54 | 26.62 | 21.89 | 0 | 0 | 0 | |
| 23/05/2024 |
24.21
|
171 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 22/05/2024 |
22.69
|
1,348 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 21/05/2024 |
20.64
|
1,600 | 25.02 | 25.02 | 20.64 | 0 | 0 | 0 | |
| 20/05/2024 |
22.78
|
102 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 17/05/2024 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 16/05/2024 |
20.73
|
104 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 15/05/2024 |
18.85
|
1 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 14/05/2024 |
18.85
|
100 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 13/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 10/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 09/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 08/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 07/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 06/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 03/05/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 02/05/2024 |
17.15
|
1 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 01/05/2024 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 30/04/2024 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 29/04/2024 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 26/04/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 25/04/2024 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 24/04/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 23/04/2024 |
18.67
|
200 | 20.28 | 20.28 | 18.67 | 0 | 0 | 0 | |
| 22/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 19/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 18/04/2024 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 17/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 16/04/2024 |
18.49
|
0 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 15/04/2024 |
18.49
|
146 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
| 12/04/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 11/04/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
| 10/04/2024 |
20.19
|
1,300 | 24.12 | 24.12 | 20.01 | 0 | 0 | 0 | |
| 09/04/2024 |
21.98
|
146 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 08/04/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 05/04/2024 |
20.10
|
6,801 | 23.68 | 23.68 | 19.83 | 0 | 0 | 0 | |
| 04/04/2024 |
21.53
|
2,500 | 21.44 | 21.71 | 19.83 | 0 | 0 | 0 | |
| 03/04/2024 |
19.75
|
5,206 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 02/04/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 01/04/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 29/03/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 28/03/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/03/2024 |
17.96
|
800 | 21.26 | 21.26 | 17.96 | 0 | 0 | 0 | |
| 27/03/2024 |
19.39
|
59,800 | 19.12 | 20.97 | 18.42 | 0 | 0 | 0 | |
| 26/03/2024 |
19.12
|
100 | 19.12 | 19.12 | 19.12 | 0 | 0 | 0 | |
| 25/03/2024 |
17.45
|
701 | 18.95 | 19.04 | 17.45 | 0 | 0 | 0 | |
| 22/03/2024 |
17.36
|
4,300 | 17.27 | 18.95 | 16.74 | 0 | 0 | 0 | |
| 21/03/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 20/03/2024 |
17.27
|
5,000 | 19.83 | 19.83 | 16.74 | 0 | 0 | 0 | |
| 19/03/2024 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 18/03/2024 |
18.07
|
401 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 15/03/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 14/03/2024 |
16.74
|
300 | 18.15 | 18.15 | 16.74 | 0 | 0 | 0 | |
| 13/03/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 12/03/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 11/03/2024 |
16.83
|
100 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 08/03/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 07/03/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 06/03/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 05/03/2024 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 04/03/2024 |
17.80
|
700 | 17.89 | 17.89 | 16.57 | 0 | 0 | 0 | |
| 01/03/2024 |
17.18
|
900 | 16.48 | 17.18 | 16.48 | 0 | 0 | 0 | |
| 29/02/2024 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 28/02/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 27/02/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 26/02/2024 |
17.45
|
103 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 23/02/2024 |
16.66
|
6,900 | 16.30 | 16.66 | 16.30 | 0 | 5,000 | -0.1 | |
| 22/02/2024 |
16.66
|
2,200 | 16.74 | 16.74 | 16.04 | 0 | 0 | 0 | |
| 21/02/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 20/02/2024 |
16.74
|
4,700 | 16.74 | 16.74 | 16.74 | 0 | 4,700 | -0.1 | |
| 19/02/2024 |
16.74
|
19,800 | 17.45 | 17.45 | 16.74 | 0 | 19,800 | -0.4 | |
| 16/02/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 15/02/2024 |
17.63
|
10,000 | 17.63 | 17.63 | 17.63 | 0 | 10,000 | -0.2 | |
| 14/02/2024 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 13/02/2024 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 12/02/2024 |
23.53
|
1,200 | 26.88 | 26.88 | 23.53 | 0 | 0 | 0 | |
| 09/02/2024 |
22.47
|
0 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 08/02/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 07/02/2024 |
17.63
|
18,400 | 17.98 | 17.98 | 17.63 | 0 | 18,400 | -0.4 | |
| 06/02/2024 |
17.98
|
43,000 | 18.33 | 18.33 | 17.71 | 0 | 34,900 | -0.7 | |
| 05/02/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
| 02/02/2024 |
18.51
|
10,100 | 18.51 | 18.51 | 17.98 | 0 | 10,000 | -0.2 | |
| 01/02/2024 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 31/01/2024 |
18.51
|
5,100 | 18.51 | 18.51 | 18.15 | 0 | 5,000 | -0.1 | |
| 30/01/2024 |
18.51
|
68,200 | 17.80 | 18.51 | 17.80 | 0 | 68,200 | -1.4 | |
| 29/01/2024 |
17.63
|
36,900 | 19.92 | 19.92 | 17.63 | 0 | 35,000 | -0.8 | |
| 26/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 25/01/2024 |
19.39
|
3 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 24/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 23/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 22/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 19/01/2024 |
19.39
|
5,000 | 19.39 | 19.39 | 19.39 | 0 | 5,000 | -0.1 | |
| 18/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 17/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 16/01/2024 |
19.39
|
8 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 15/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 12/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |