| 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) |
-8.70 | -25.07% | 4,300 | 0 | 0 |
25.80
48.50
26
|
|
2 tháng
(2025-10-06) |
-8.69 | -25.06% | 4,300 | 0 | 0 |
25.80
48.50
26
|
|
3 tháng
(2025-09-05) |
-3.75 | -12.61% | 4,400 | 0 | 0 |
25.80
48.50
26
|
|
6 tháng
(2025-06-09) |
-4.53 | -14.83% | 4,600 | 0 | 0 |
25.80
48.50
26
|
|
12 tháng
(2024-12-09) |
-1.10 | -4.05% | 11,500 | 0 | 0 |
25.80
48.50
26
|
|
24 tháng
(2023-12-15) |
11.52 | 79.52% | 30,500 | 0 | 0 |
14.48
48.50
26
|
|
36 tháng
(2022-12-20) |
22.45 | 631.56% | 31,100 | 0 | 0 |
3.55
48.50
26
|
|
60 tháng
(2020-12-30) |
24.67 | 1,850.83% | 31,400 | 0 | 0 |
1.33
48.50
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 18/02/2025 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 17/02/2025 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 14/02/2025 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 13/02/2025 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 12/02/2025 |
34.79
|
0 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 11/02/2025 |
34.79
|
100 | 34.79 | 34.79 | 34.79 | 0 | 0 | 0 | |
| 10/02/2025 |
34.89
|
0 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 | |
| 07/02/2025 |
34.89
|
100 | 34.89 | 34.89 | 34.89 | 0 | 0 | 0 | |
| 06/02/2025 |
33.92
|
0 | 33.92 | 33.92 | 33.92 | 0 | 0 | 0 | |
| 05/02/2025 |
33.92
|
300 | 33.92 | 33.92 | 33.92 | 0 | 0 | 0 | |
| 04/02/2025 |
32.08
|
100 | 32.08 | 32.08 | 32.08 | 0 | 0 | 0 | |
| 03/02/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 24/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 23/01/2025 |
31.79
|
100 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 22/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 21/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 20/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 17/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 16/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 15/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 14/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 13/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 10/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 09/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 08/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 07/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 06/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 03/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 02/01/2025 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 31/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 30/12/2024 |
31.79
|
500 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 27/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 26/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 25/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 24/12/2024: Cổ tức tiền mặt tỉ lệ: 16.87% | |||||||||
| 24/12/2024 |
31.79
|
0 | 31.79 | 31.79 | 31.79 | 0 | 0 | 0 | |
| 23/12/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 20/12/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 19/12/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 18/12/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 17/12/2024 |
31.80
|
0 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 16/12/2024 |
31.80
|
500 | 31.80 | 31.80 | 31.80 | 0 | 0 | 0 | |
| 13/12/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 12/12/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 11/12/2024 |
27.65
|
1,300 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 10/12/2024 |
27.65
|
200 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 09/12/2024 |
27.10
|
500 | 27.01 | 27.10 | 27.01 | 0 | 0 | 0 | |
| 06/12/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 05/12/2024 |
27.65
|
100 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 04/12/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 03/12/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 02/12/2024 |
28.57
|
200 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 29/11/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 28/11/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 27/11/2024 |
30.51
|
0 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 26/11/2024 |
30.51
|
100 | 30.51 | 30.51 | 30.51 | 0 | 0 | 0 | |
| 25/11/2024 |
26.54
|
400 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 22/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 21/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 20/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 19/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 18/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 15/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 14/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 13/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 12/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 11/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 08/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 07/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 06/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 05/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 04/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 01/11/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 31/10/2024 |
31.15
|
100 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 30/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 29/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 28/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 25/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 24/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 23/10/2024 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 22/10/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 21/10/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 18/10/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 17/10/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 16/10/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 15/10/2024 |
26.54
|
200 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 14/10/2024 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 11/10/2024 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 10/10/2024 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 09/10/2024 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 08/10/2024: Cổ tức tiền mặt tỉ lệ: 9.36% | |||||||||
| 08/10/2024 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 07/10/2024 |
23.10
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 04/10/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 03/10/2024 |
23.10
|
300 | 23.01 | 23.10 | 23.01 | 0 | 0 | 0 | |
| 02/10/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 01/10/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 30/09/2024 |
22.21
|
400 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 27/09/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 26/09/2024 |
21.32
|
200 | 23.10 | 23.10 | 21.32 | 0 | 0 | 0 | |
| 25/09/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |