| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.60 | 1.52% | 13,500 | 0 | 0 |
39
41.50
40
|
|
2 tháng
(2026-06-01) |
1 | 2.56% | 54,100 | 0 | 0 |
37.50
41.70
40
|
|
3 tháng
(2026-05-04) |
4.25 | 11.89% | 75,900 | 0 | 0 |
35.75
41.70
40
|
|
6 tháng
(2026-02-02) |
3.40 | 9.28% | 114,600 | 0 | 0 |
34.80
41.70
40
|
|
12 tháng
(2025-08-04) |
6.18 | 18.26% | 165,300 | 700 | 0.0 |
32.36
41.70
40
|
|
24 tháng
(2024-08-09) |
13.86 | 53.03% | 456,753 | -46,100 | -0.9 |
24.22
41.70
40
|
|
36 tháng
(2023-08-15) |
18.75 | 88.23% | 649,243 | -87,000 | -2.4 |
20.22
41.70
40
|
|
60 tháng
(2021-08-25) |
15.01 | 60.09% | 853,695 | -124,900 | -4.1 |
19.88
41.70
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 01/03/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 29/02/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 28/02/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 27/02/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 26/02/2024 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 23/02/2024 |
24.75
|
16 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 22/02/2024 |
24.75
|
1,820 | 24.33 | 24.75 | 24.33 | 0 | 0 | 0 | |
| 21/02/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 20/02/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 19/02/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 16/02/2024 |
23.48
|
700 | 23.41 | 23.55 | 23.41 | 0 | 0 | 0 | |
| 15/02/2024 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 07/02/2024 |
23.34
|
600 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 06/02/2024 |
22.99
|
200 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 05/02/2024 |
22.99
|
200 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 02/02/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 01/02/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 31/01/2024 |
22.99
|
1,100 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 30/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 29/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 26/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 25/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 24/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 23/01/2024 |
22.99
|
300 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 22/01/2024 |
22.63
|
3,000 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 19/01/2024 |
22.63
|
500 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 18/01/2024 |
22.28
|
500 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 17/01/2024 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 16/01/2024 |
22.63
|
3,100 | 22.99 | 22.99 | 22.28 | 100 | 0 | 0.0 | |
| 15/01/2024 |
20.23
|
100 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 12/01/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 11/01/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 10/01/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 100 | 0 | 0.0 | |
| 09/01/2024 |
20.23
|
504 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 08/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 05/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 04/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 03/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 02/01/2024 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 29/12/2023 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/12/2023 |
22.99
|
100 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 27/12/2023 |
22.28
|
100 | 22.28 | 22.28 | 22.28 | 0 | 0 | 0 | |
| 26/12/2023 |
21.59
|
1,800 | 21.66 | 21.66 | 21.59 | 0 | 300 | -0.0 | |
| 25/12/2023 |
21.25
|
2 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 22/12/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 21/12/2023 |
21.25
|
800 | 21.25 | 21.25 | 21.25 | 0 | 300 | -0.0 | |
| 20/12/2023 |
21.25
|
300 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 19/12/2023 |
21.25
|
500 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 18/12/2023 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
| 15/12/2023 |
21.53
|
200 | 21.59 | 21.59 | 21.53 | 0 | 0 | 0 | |
| 14/12/2023 |
21.59
|
300 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
| 13/12/2023 |
21.59
|
1,300 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
| 12/12/2023 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 11/12/2023 |
23.99
|
102 | 23.99 | 23.99 | 23.99 | 100 | 0 | 0.0 | |
| 08/12/2023 |
20.91
|
3,410 | 20.91 | 20.91 | 20.57 | 0 | 2,800 | -0.1 | |
| 07/12/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 06/12/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 05/12/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 04/12/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 01/12/2023 |
21.25
|
2,200 | 21.32 | 21.32 | 21.25 | 0 | 1,000 | -0.0 | |
| 30/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 29/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 28/11/2023 |
21.25
|
500 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 27/11/2023 |
21.25
|
500 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 24/11/2023 |
21.25
|
500 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 23/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 22/11/2023 |
21.25
|
500 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 21/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 20/11/2023 |
21.25
|
2,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 17/11/2023 |
21.18
|
300 | 21.32 | 21.32 | 21.18 | 0 | 0 | 0 | |
| 16/11/2023 |
21.18
|
300 | 24.40 | 24.40 | 21.18 | 100 | 0 | 0.0 | |
| 15/11/2023 |
21.25
|
1 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 14/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 13/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 10/11/2023 |
21.25
|
3,300 | 21.25 | 21.25 | 21.25 | 0 | 2,200 | -0.1 | |
| 09/11/2023 |
21.25
|
200 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 08/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 07/11/2023 |
21.25
|
100 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 06/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 03/11/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 02/11/2023 |
21.25
|
1,100 | 21.25 | 21.25 | 21.25 | 0 | 500 | -0.0 | |
| 01/11/2023 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 31/10/2023 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 30/10/2023 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 27/10/2023 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 26/10/2023 |
21.46
|
1,200 | 21.94 | 21.94 | 21.46 | 0 | 0 | 0 | |
| 25/10/2023 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 24/10/2023 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 23/10/2023 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 20/10/2023 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 19/10/2023 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 100 | 0 | 0.0 | |
| 18/10/2023 |
21.94
|
700 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 17/10/2023 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 16/10/2023 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 13/10/2023 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 12/10/2023 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 11/10/2023 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 10/10/2023 |
23.17
|
500 | 23.17 | 23.17 | 23.17 | 100 | 0 | 0.0 | |
| 09/10/2023 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |