| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.50 | 1.35% | 11,900 | 0 | 0 |
36.20
39.80
37.50
|
|
2 tháng
(2025-10-06) |
0.20 | 0.54% | 18,800 | 600 | 0.0 |
35.40
39.80
37.50
|
|
3 tháng
(2025-09-08) |
0.10 | 0.27% | 24,600 | 700 | 0.0 |
35.40
39.80
37.50
|
|
6 tháng
(2025-06-09) |
5.29 | 16.41% | 119,700 | -13,300 | 0.0 |
32.21
39.80
37.50
|
|
12 tháng
(2024-12-10) |
4 | 11.92% | 263,404 | -46,600 | -1.0 |
30.60
40.97
37.50
|
|
24 tháng
(2023-12-18) |
13.88 | 58.76% | 490,193 | -81,900 | -2.2 |
22.13
40.97
37.50
|
|
36 tháng
(2022-12-21) |
11.88 | 46.36% | 584,894 | -93,500 | -2.6 |
21.75
40.97
37.50
|
|
60 tháng
(2020-12-31) |
10.10 | 36.86% | 863,326 | -125,100 | -4.2 |
21.75
44.93
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 17/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 09/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 08/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 05/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 04/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 03/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 02/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 01/02/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 29/01/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 28/01/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 27/01/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/01/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 26/01/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 25/01/2021 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 22/01/2021 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 100 | 0 | 0.0 | |
| 21/01/2021 |
26.77
|
1,008 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 20/01/2021 |
31.49
|
1 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 19/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 18/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 15/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 14/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 13/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 12/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 11/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 08/01/2021 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 07/01/2021 |
31.49
|
100 | 31.49 | 31.49 | 31.49 | 100 | 0 | 0.0 | |
| 06/01/2021 |
27.71
|
600 | 31.75 | 31.75 | 27.71 | 100 | 0 | 0.0 | |
| 05/01/2021 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 04/01/2021 |
27.65
|
200 | 27.65 | 27.65 | 27.65 | 100 | 0 | 0.0 | |
| 31/12/2020 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 30/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 29/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 28/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 25/12/2020 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 100 | 0 | 0.0 | |
| 24/12/2020 |
23.94
|
600 | 26.96 | 26.96 | 23.94 | 600 | 0 | 0.0 | |
| 23/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 22/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 21/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 18/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 17/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 16/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 15/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 14/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 11/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 10/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 09/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 08/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 07/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 04/12/2020 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/12/2020 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 100 | 0 | 0.0 | |
| 02/12/2020 |
25.51
|
400 | 24.57 | 25.51 | 24.57 | 0 | 0 | 0 | |
| 01/12/2020 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 30/11/2020 |
24.57
|
50 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 27/11/2020 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 26/11/2020 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 25/11/2020 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/11/2020 |
26.20
|
10 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/11/2020 |
26.20
|
2,000 | 26.20 | 26.20 | 26.20 | 2,000 | 0 | 0 | |
| 20/11/2020 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 19/11/2020 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 18/11/2020 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/11/2020 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/11/2020 |
25.82
|
500 | 27.84 | 27.84 | 25.82 | 100 | 0 | 0.0 | |
| 13/11/2020 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 12/11/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 11/11/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 10/11/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 09/11/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/11/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 05/11/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 04/11/2020 |
25.26
|
500 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 03/11/2020 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 02/11/2020 |
29.67
|
100 | 29.67 | 29.67 | 29.67 | 100 | 0 | 0.0 | |
| 30/10/2020 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 29/10/2020 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 28/10/2020 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 27/10/2020 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 26/10/2020 |
25.82
|
100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 23/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 22/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 21/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 20/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 19/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 16/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 15/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 14/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 13/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 12/10/2020 |
23.94
|
1,000 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 09/10/2020 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 08/10/2020 |
23.94
|
700 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 07/10/2020 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 06/10/2020 |
24.00
|
400 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 05/10/2020 |
24.00
|
0 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 02/10/2020 |
23.94
|
200 | 24.00 | 24.00 | 23.94 | 0 | 0 | 0 | |
| 01/10/2020 |
25.01
|
700 | 25.26 | 25.26 | 25.01 | 0 | 0 | 0 | |
| 30/09/2020 |
29.29
|
100 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 | |
| 29/09/2020 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 28/09/2020 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 25/09/2020 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 24/09/2020 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |