| 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) |
-0.70 | -2.36% | 10,400 | 0 | 0 |
27.10
30
28.20
|
|
2 tháng
(2026-07-13) |
-0.50 | -1.69% | 22,800 | 0 | 0 |
27
31.90
28.20
|
|
3 tháng
(2026-06-15) |
0.45 | 1.58% | 25,700 | 0 | 0 |
27
31.90
28.20
|
|
6 tháng
(2026-03-16) |
-3.83 | -11.67% | 130,900 | 0 | 0 |
27
33.31
28.20
|
|
12 tháng
(2025-09-16) |
-4.82 | -14.24% | 157,200 | 0 | 0 |
27
35.30
28.20
|
|
24 tháng
(2024-09-23) |
-0.66 | -2.21% | 238,590 | 0 | 0 |
27
36.59
28.20
|
|
36 tháng
(2023-09-27) |
3.16 | 12.23% | 321,391 | -200 | -0.0 |
22.68
56.78
28.20
|
|
60 tháng
(2021-10-07) |
5.08 | 21.22% | 542,188 | 0 | 0.0 |
17.99
56.78
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2023 |
23.07
|
4 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 14/11/2023 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 13/11/2023 |
23.07
|
6 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 10/11/2023 |
23.07
|
4 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 09/11/2023 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 08/11/2023 |
22.92
|
800 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 07/11/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 06/11/2023 |
23.00
|
3 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 03/11/2023 |
23.00
|
1 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 02/11/2023 |
23.00
|
5 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 01/11/2023 |
23.00
|
18 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 31/10/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 30/10/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 27/10/2023 |
23.00
|
0 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 26/10/2023 |
23.00
|
1 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 25/10/2023 |
23.00
|
600 | 23.00 | 23.00 | 23.00 | 0 | 0 | 0 | |
| 24/10/2023 |
22.92
|
4 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 23/10/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 20/10/2023 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 19/10/2023 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 18/10/2023 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 17/10/2023 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 16/10/2023 |
23.71
|
103 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 13/10/2023 |
25.29
|
8 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 12/10/2023 |
25.29
|
232 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 11/10/2023 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 10/10/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 09/10/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 06/10/2023 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 05/10/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 04/10/2023 |
22.92
|
100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 03/10/2023 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 02/10/2023 |
22.92
|
400 | 22.05 | 22.92 | 22.05 | 0 | 0 | 0 | |
| 29/09/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 28/09/2023 |
26.00
|
3 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 27/09/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 26/09/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/09/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/09/2023 |
26.00
|
500 | 25.29 | 26.08 | 25.29 | 0 | 0 | 0 | |
| 21/09/2023 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 20/09/2023 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 19/09/2023 |
26.08
|
600 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 18/09/2023 |
26.08
|
200 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 15/09/2023 |
26.08
|
5 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 14/09/2023 |
26.08
|
100 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 13/09/2023 |
26.08
|
501 | 25.29 | 26.08 | 25.29 | 0 | 0 | 0 | |
| 12/09/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 11/09/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 08/09/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 07/09/2023 |
26.55
|
208 | 25.29 | 26.55 | 25.29 | 100 | 0 | 0.0 | |
| 06/09/2023 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 05/09/2023 |
23.71
|
300 | 26.47 | 26.47 | 23.71 | 0 | 0 | 0 | |
| 31/08/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 30/08/2023 |
23.71
|
2,201 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 29/08/2023 |
23.71
|
200 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 28/08/2023 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 25/08/2023 |
23.07
|
500 | 23.15 | 23.15 | 23.07 | 0 | 0 | 0 | |
| 24/08/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 23/08/2023 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 22/08/2023 |
23.71
|
6 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 21/08/2023 |
23.71
|
2,008 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 18/08/2023 |
22.92
|
1,405 | 23.31 | 23.31 | 22.92 | 0 | 0 | 0 | |
| 17/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 16/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 15/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 14/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 11/08/2023 |
22.92
|
5 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 10/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 09/08/2023 |
22.92
|
13 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 08/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 07/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 04/08/2023 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 03/08/2023 |
22.92
|
1,100 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 02/08/2023 |
25.52
|
2,000 | 25.52 | 26.87 | 25.52 | 0 | 0 | 0 | |
| 01/08/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/08/2023 |
30.03
|
100 | 30.82 | 30.82 | 30.03 | 0 | 0 | 0 | |
| 31/07/2023 |
30.82
|
2,217 | 30.07 | 30.82 | 30.07 | 0 | 0 | 0 | |
| 28/07/2023 |
28.56
|
3,008 | 27.81 | 28.56 | 27.81 | 0 | 0 | 0 | |
| 27/07/2023 |
25.11
|
1,100 | 24.81 | 25.11 | 24.81 | 0 | 0 | 0 | |
| 26/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 25/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 24/07/2023 |
21.95
|
2 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 21/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 20/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 19/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 18/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 17/07/2023 |
21.95
|
3 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 14/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 13/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 12/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 11/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 10/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 07/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 06/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 05/07/2023 |
21.95
|
32 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 04/07/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 03/07/2023 |
21.95
|
2 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 30/06/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 29/06/2023 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 28/06/2023 |
21.95
|
430 | 22.33 | 22.33 | 21.95 | 0 | 0 | 0 | |
| 27/06/2023 |
25.18
|
3 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |