| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
2.70 | 6.73% | 78,600 | 0 | 0 |
40
43.10
43.10
|
|
2 tháng
(2025-10-06) |
4.80 | 12.63% | 90,800 | 0 | 0 |
38
43.10
43.10
|
|
3 tháng
(2025-09-05) |
4.80 | 12.63% | 247,300 | 0 | 0 |
37
43.10
43.10
|
|
6 tháng
(2025-06-09) |
5.49 | 14.72% | 374,100 | 0 | 0 |
37
43.10
43.10
|
|
12 tháng
(2024-12-09) |
8.24 | 23.86% | 514,286 | 0 | 0 |
32.93
43.10
43.10
|
|
24 tháng
(2023-12-15) |
19.60 | 84.50% | 1,093,123 | 0 | 0 |
22.23
43.10
43.10
|
|
36 tháng
(2022-12-20) |
18.47 | 75.88% | 1,304,912 | 0 | 0 |
21.51
43.10
43.10
|
|
60 tháng
(2020-12-30) |
23.91 | 126.55% | 2,065,987 | 0 | 0 |
16.87
43.10
43.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
35.85
|
1,400 | 36.11 | 36.11 | 35.85 | 0 | 0 | 0 | |
| 18/02/2025 |
35.85
|
300 | 36.72 | 36.72 | 35.85 | 0 | 0 | 0 | |
| 17/02/2025 |
36.37
|
700 | 36.37 | 36.72 | 36.20 | 0 | 0 | 0 | |
| 14/02/2025 |
35.06
|
8,500 | 35.85 | 35.85 | 35.06 | 0 | 0 | 0 | |
| 13/02/2025 |
36.28
|
0 | 36.28 | 36.28 | 36.28 | 0 | 0 | 0 | |
| 12/02/2025 |
36.28
|
2,200 | 37.59 | 37.59 | 36.28 | 0 | 0 | 0 | |
| 11/02/2025 |
35.23
|
1,010 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
| 10/02/2025 |
35.85
|
0 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 07/02/2025 |
35.85
|
1 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 06/02/2025 |
35.85
|
100 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 05/02/2025 |
35.85
|
0 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 04/02/2025 |
35.85
|
900 | 35.85 | 35.85 | 35.85 | 0 | 0 | 0 | |
| 03/02/2025 |
35.85
|
23,600 | 34.10 | 37.59 | 34.10 | 0 | 0 | 0 | |
| 24/01/2025 |
34.97
|
4,200 | 35.41 | 35.41 | 34.97 | 0 | 0 | 0 | |
| 23/01/2025 |
34.97
|
550 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 22/01/2025 |
34.97
|
3,636 | 34.97 | 34.97 | 34.53 | 0 | 0 | 0 | |
| 21/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 20/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 17/01/2025 |
34.97
|
40 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 16/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 15/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 14/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 13/01/2025 |
34.97
|
500 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 10/01/2025 |
34.97
|
8 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 09/01/2025 |
34.97
|
6 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 08/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 07/01/2025 |
34.97
|
0 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 06/01/2025 |
34.97
|
400 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 03/01/2025 |
34.97
|
400 | 35.23 | 35.23 | 34.97 | 0 | 0 | 0 | |
| 02/01/2025 |
35.41
|
2 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 31/12/2024 |
35.41
|
2,000 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 30/12/2024 |
35.41
|
518 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 27/12/2024 |
36.28
|
584 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 26/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/12/2024 |
35.41
|
0 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 25/12/2024 |
35.41
|
0 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 24/12/2024 |
35.41
|
105 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 23/12/2024 |
35.41
|
565 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 20/12/2024 |
35.41
|
100 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
| 19/12/2024 |
34.98
|
721 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
| 18/12/2024 |
34.98
|
100 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
| 17/12/2024 |
32.93
|
700 | 32.93 | 32.93 | 32.93 | 0 | 0 | 0 | |
| 16/12/2024 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
| 13/12/2024 |
34.98
|
640 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
| 12/12/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 11/12/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 10/12/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 09/12/2024 |
34.56
|
0 | 34.56 | 34.56 | 34.56 | 0 | 0 | 0 | |
| 06/12/2024 |
34.56
|
702 | 38.31 | 38.31 | 34.56 | 0 | 0 | 0 | |
| 05/12/2024 |
34.98
|
0 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
| 04/12/2024 |
34.98
|
100 | 34.98 | 34.98 | 34.98 | 0 | 0 | 0 | |
| 03/12/2024 |
34.98
|
1,800 | 34.13 | 34.98 | 34.13 | 0 | 0 | 0 | |
| 02/12/2024 |
34.13
|
405 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 29/11/2024 |
34.13
|
910 | 34.13 | 34.13 | 33.28 | 0 | 0 | 0 | |
| 28/11/2024 |
34.13
|
100 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 27/11/2024 |
33.70
|
131 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 26/11/2024 |
33.28
|
0 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 | |
| 25/11/2024 |
33.28
|
300 | 34.90 | 34.98 | 33.28 | 0 | 0 | 0 | |
| 22/11/2024 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 | |
| 21/11/2024 |
35.84
|
0 | 35.84 | 35.84 | 35.84 | 0 | 0 | 0 | |
| 20/11/2024 |
35.84
|
2,100 | 34.13 | 35.84 | 32.42 | 0 | 0 | 0 | |
| 19/11/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 18/11/2024 |
34.13
|
200 | 34.21 | 34.21 | 34.13 | 0 | 0 | 0 | |
| 15/11/2024 |
34.13
|
3,000 | 33.36 | 34.98 | 33.36 | 0 | 0 | 0 | |
| 14/11/2024 |
34.13
|
11 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 13/11/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 12/11/2024 |
34.13
|
29 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 11/11/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 08/11/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 07/11/2024 |
34.13
|
4,500 | 34.13 | 34.30 | 34.13 | 0 | 0 | 0 | |
| 06/11/2024 |
34.13
|
2,007 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 05/11/2024 |
34.13
|
20 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 04/11/2024 |
34.13
|
3,600 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 01/11/2024 |
34.13
|
3 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 31/10/2024 |
34.13
|
2,000 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 30/10/2024 |
34.98
|
8,500 | 34.90 | 34.98 | 34.56 | 0 | 0 | 0 | |
| 29/10/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 28/10/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 25/10/2024 |
34.13
|
0 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 24/10/2024 |
34.13
|
15 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 23/10/2024 |
34.13
|
325 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 22/10/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 21/10/2024 |
33.70
|
7 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 18/10/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 17/10/2024 |
33.70
|
4,000 | 33.62 | 33.70 | 33.62 | 0 | 0 | 0 | |
| 16/10/2024 |
33.70
|
0 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 15/10/2024 |
33.70
|
720 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
| 14/10/2024 |
32.42
|
1,004 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
| 11/10/2024 |
32.42
|
62 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
| 10/10/2024 |
32.42
|
3,700 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
| 09/10/2024 |
31.06
|
118 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 08/10/2024 |
33.28
|
502 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 | |
| 07/10/2024 |
31.06
|
101 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 04/10/2024 |
31.06
|
25 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 03/10/2024 |
31.06
|
100 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 02/10/2024 |
31.06
|
157 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 01/10/2024 |
31.06
|
29 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 30/09/2024 |
31.06
|
1,504 | 30.63 | 31.06 | 30.63 | 0 | 0 | 0 | |
| 27/09/2024 |
31.14
|
27,759 | 29.86 | 31.14 | 29.86 | 0 | 0 | 0 | |
| 26/09/2024 |
29.69
|
300 | 29.69 | 29.69 | 29.69 | 0 | 0 | 0 | |
| 25/09/2024 |
30.55
|
800 | 31.40 | 31.40 | 30.55 | 0 | 0 | 0 | |