| 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) |
4.30 | 12.72% | 1,300 | -1,000 | -0.0 |
33.80
38.10
37.10
|
|
2 tháng
(2025-10-06) |
-5.80 | -13.21% | 3,800 | -800 | -0.0 |
33.80
43.90
37.10
|
|
3 tháng
(2025-09-05) |
-1.70 | -4.27% | 14,700 | -3,600 | -0.1 |
33.80
43.90
37.10
|
|
6 tháng
(2025-06-09) |
6.63 | 21.06% | 37,000 | -1,700 | -0.1 |
31.47
43.90
37.10
|
|
12 tháng
(2024-12-09) |
11.29 | 42.10% | 223,886 | 67,600 | 1.8 |
25.67
43.90
37.10
|
|
24 tháng
(2023-12-15) |
10.95 | 40.32% | 426,977 | 116,400 | 3.3 |
21.67
43.90
37.10
|
|
36 tháng
(2022-12-20) |
20.14 | 112.10% | 506,365 | 145,900 | 4.1 |
15.82
43.90
37.10
|
|
60 tháng
(2020-12-30) |
22.02 | 136.90% | 893,837 | 172,300 | 4.9 |
13.09
43.90
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
| 18/02/2025 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
| 17/02/2025 |
32.04
|
0 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
| 14/02/2025 |
32.04
|
100 | 32.04 | 32.04 | 32.04 | 0 | 0 | 0 | |
| 13/02/2025 |
31.47
|
0 | 31.47 | 31.47 | 31.47 | 0 | 0 | 0 | |
| 12/02/2025 |
31.47
|
400 | 31.38 | 31.47 | 31.38 | 0 | 100 | -0.0 | |
| 11/02/2025 |
31.38
|
225 | 30.42 | 31.38 | 30.42 | 0 | 0 | 0 | |
| 10/02/2025 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 07/02/2025 |
30.33
|
304 | 31.47 | 31.47 | 30.33 | 0 | 0 | 0 | |
| 06/02/2025 |
30.33
|
20 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 05/02/2025 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 04/02/2025 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 03/02/2025 |
30.33
|
600 | 29.09 | 30.33 | 29.09 | 0 | 0 | 0 | |
| 24/01/2025 |
29.00
|
200 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
| 23/01/2025 |
29.66
|
100 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 22/01/2025 |
28.52
|
400 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 21/01/2025 |
28.43
|
300 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 20/01/2025 |
29.47
|
500 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 17/01/2025 |
29.85
|
601 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 16/01/2025 |
29.85
|
100 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 15/01/2025 |
29.76
|
31,300 | 29.76 | 31.38 | 29.66 | 100 | 0 | 0.0 | |
| 14/01/2025 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 13/01/2025 |
28.52
|
4,500 | 28.52 | 28.52 | 28.52 | 4,000 | 0 | 0.1 | |
| 10/01/2025 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 09/01/2025 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 08/01/2025 |
28.52
|
101 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 07/01/2025 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 06/01/2025 |
28.52
|
1,900 | 28.52 | 28.52 | 28.52 | 1,000 | 0 | 0.0 | |
| 03/01/2025 |
28.52
|
800 | 28.43 | 28.90 | 28.43 | 0 | 0 | 0 | |
| 02/01/2025 |
28.43
|
300 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 31/12/2024 |
28.43
|
210 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 30/12/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 27/12/2024 |
27.57
|
20 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 26/12/2024 |
27.57
|
100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 25/12/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 24/12/2024 |
26.91
|
1,400 | 26.62 | 26.91 | 26.62 | 1,000 | 100 | 0.0 | |
| 23/12/2024 |
29.09
|
1,700 | 27.38 | 29.09 | 26.62 | 0 | 100 | -0.0 | |
| 20/12/2024 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 19/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 18/12/2024 |
25.67
|
4,900 | 26.62 | 26.62 | 25.67 | 0 | 0 | 0 | |
| 17/12/2024 |
28.52
|
1,900 | 26.62 | 28.81 | 26.62 | 0 | 100 | -0.0 | |
| 16/12/2024 |
28.90
|
12,704 | 26.34 | 28.90 | 25.67 | 100 | 0 | 0.0 | |
| 13/12/2024 |
26.34
|
600 | 26.15 | 26.34 | 26.15 | 0 | 0 | 0 | |
| 12/12/2024 |
26.34
|
300 | 25.67 | 26.34 | 25.67 | 100 | 0 | 0.0 | |
| 11/12/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 10/12/2024 |
26.81
|
10,900 | 26.15 | 26.81 | 25.67 | 10,000 | 200 | 0.3 | |
| 09/12/2024 |
26.81
|
700 | 25.39 | 26.81 | 25.39 | 0 | 100 | -0.0 | |
| 06/12/2024 |
27.00
|
200 | 25.29 | 27.00 | 25.29 | 0 | 100 | -0.0 | |
| 05/12/2024 |
27.48
|
6,900 | 26.05 | 27.48 | 26.05 | 6,800 | 0 | 0.2 | |
| 04/12/2024: Cổ tức tiền mặt tỉ lệ: 3.62% | |||||||||
| 04/12/2024 |
25.86
|
5,700 | 25.67 | 26.24 | 25.20 | 0 | 0 | 0 | |
| 03/12/2024 |
26.09
|
300 | 26.09 | 26.09 | 25.81 | 0 | 0 | 0 | |
| 02/12/2024 |
25.81
|
6,300 | 26.09 | 26.09 | 25.81 | 2,000 | 0 | 0.1 | |
| 29/11/2024 |
26.09
|
5,000 | 25.52 | 26.09 | 25.34 | 0 | 0 | 0 | |
| 28/11/2024 |
26.46
|
5,200 | 25.52 | 26.46 | 25.34 | 0 | 0 | 0 | |
| 27/11/2024 |
25.34
|
4,900 | 25.81 | 25.81 | 25.34 | 0 | 0 | 0 | |
| 26/11/2024 |
26.74
|
800 | 26.09 | 27.21 | 26.09 | 0 | 100 | -0.0 | |
| 25/11/2024 |
28.71
|
600 | 25.99 | 28.71 | 25.99 | 0 | 100 | -0.0 | |
| 22/11/2024 |
28.71
|
4,806 | 25.90 | 28.71 | 25.62 | 0 | 100 | -0.0 | |
| 21/11/2024 |
28.34
|
4,000 | 28.34 | 28.34 | 25.81 | 0 | 0 | 0 | |
| 20/11/2024 |
25.81
|
203 | 25.43 | 25.81 | 25.43 | 0 | 0 | 0 | |
| 19/11/2024 |
25.81
|
1,600 | 27.03 | 27.03 | 25.81 | 0 | 0 | 0 | |
| 18/11/2024 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 15/11/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 14/11/2024 |
26.28
|
1,000 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 13/11/2024 |
26.28
|
1,800 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 12/11/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 11/11/2024 |
26.84
|
1,200 | 26.93 | 26.93 | 26.09 | 0 | 0 | 0 | |
| 08/11/2024 |
26.93
|
100 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 07/11/2024 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 06/11/2024 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 05/11/2024 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 04/11/2024 |
27.12
|
501 | 26.84 | 27.59 | 26.84 | 0 | 0 | 0 | |
| 01/11/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 31/10/2024 |
26.74
|
6,800 | 25.62 | 27.68 | 25.43 | 1,800 | 0 | 0.1 | |
| 30/10/2024 |
25.62
|
4,900 | 25.90 | 25.90 | 25.52 | 0 | 0 | 0 | |
| 29/10/2024 |
25.62
|
4,900 | 25.81 | 25.81 | 25.43 | 0 | 0 | 0 | |
| 28/10/2024 |
25.34
|
3,100 | 27.21 | 27.21 | 25.34 | 0 | 0 | 0 | |
| 25/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 24/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 23/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 22/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 21/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 18/10/2024 |
27.21
|
1 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 17/10/2024 |
27.21
|
1,510 | 27.31 | 27.31 | 27.21 | 0 | 0 | 0 | |
| 16/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 15/10/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 14/10/2024 |
27.21
|
200 | 28.53 | 28.53 | 27.21 | 0 | 0 | 0 | |
| 11/10/2024 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 10/10/2024 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 09/10/2024 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 08/10/2024 |
27.59
|
100 | 27.59 | 27.59 | 27.59 | 0 | 100 | -0.0 | |
| 07/10/2024 |
29.56
|
1,800 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0 | |
| 04/10/2024 |
26.93
|
3,100 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 03/10/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 02/10/2024 |
26.93
|
100 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 01/10/2024 |
26.93
|
200 | 26.56 | 26.93 | 26.56 | 0 | 100 | -0.0 | |
| 30/09/2024 |
28.15
|
200 | 26.37 | 28.15 | 26.37 | 0 | 100 | -0.0 | |
| 27/09/2024 |
28.62
|
9,101 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 26/09/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 25/09/2024 |
26.09
|
1,301 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |