| 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) |
1.80 | 3.70% | 1,500 | -100 | -0.0 |
48
50.90
50.50
|
|
2 tháng
(2025-10-06) |
2 | 4.12% | 29,800 | 12,000 | 0.6 |
47.05
51
50.50
|
|
3 tháng
(2025-09-05) |
-6.28 | -11.07% | 180,500 | -71,400 | -3.3 |
45.74
56.78
50.50
|
|
6 tháng
(2025-06-09) |
-9.90 | -16.39% | 263,900 | -76,800 | -3.3 |
45.74
60.40
50.50
|
|
12 tháng
(2024-12-09) |
1.64 | 3.36% | 324,300 | -77,100 | -3.5 |
45.74
65.02
50.50
|
|
24 tháng
(2023-12-15) |
9.55 | 23.32% | 420,500 | -60,830 | -2.6 |
38.91
65.02
50.50
|
|
36 tháng
(2022-12-20) |
17.35 | 52.35% | 479,200 | -51,350 | -2.2 |
33.15
65.02
50.50
|
|
60 tháng
(2020-12-30) |
28.48 | 129.33% | 710,220 | -43,220 | -20.2 |
20.12
65.02
50.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 18/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 17/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 14/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 13/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 12/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 11/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 10/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 07/02/2025 |
51.25
|
0 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 06/02/2025 |
51.25
|
100 | 51.25 | 51.25 | 51.25 | 0 | 0 | 0 | |
| 05/02/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 04/02/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 03/02/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 24/01/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 23/01/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 22/01/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 21/01/2025 |
49.82
|
0 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 20/01/2025 |
49.82
|
100 | 49.82 | 49.82 | 49.82 | 0 | 0 | 0 | |
| 17/01/2025 |
49.72
|
0 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 16/01/2025 |
49.72
|
0 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 15/01/2025 |
49.72
|
0 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 14/01/2025 |
49.72
|
0 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 13/01/2025 |
49.72
|
900 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 10/01/2025 |
49.72
|
0 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 09/01/2025 |
49.72
|
0 | 49.72 | 49.72 | 49.72 | 0 | 0 | 0 | |
| 08/01/2025 |
49.72
|
300 | 49.72 | 49.72 | 49.72 | 200 | 0 | 0.0 | |
| 07/01/2025 |
48.76
|
1,300 | 48.76 | 48.76 | 48.76 | 0 | 0 | 0 | |
| 06/01/2025 |
48.76
|
1,200 | 48.95 | 48.95 | 48.76 | 0 | 0 | 0 | |
| 03/01/2025 |
48.86
|
0 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
| 02/01/2025 |
48.86
|
0 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
| 31/12/2024 |
48.86
|
200 | 48.86 | 48.86 | 48.86 | 100 | 0 | 0.0 | |
| 30/12/2024 |
48.86
|
100 | 48.86 | 48.86 | 48.86 | 0 | 0 | 0 | |
| 27/12/2024 |
48.76
|
0 | 48.76 | 48.76 | 48.76 | 0 | 0 | 0 | |
| 26/12/2024 |
48.76
|
100 | 48.76 | 48.76 | 48.76 | 0 | 100 | -0.0 | |
| 25/12/2024 |
51.92
|
100 | 51.92 | 51.92 | 51.92 | 0 | 0 | 0 | |
| 24/12/2024 |
48.67
|
16,000 | 48.67 | 48.67 | 48.57 | 0 | 0 | 0 | |
| 23/12/2024 |
48.57
|
2,300 | 48.48 | 48.57 | 48.48 | 600 | 1,300 | -0.0 | |
| 20/12/2024 |
48.48
|
3,500 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
| 19/12/2024 |
48.48
|
1,500 | 48.48 | 48.48 | 48.48 | 0 | 0 | 0 | |
| 18/12/2024 |
48.48
|
500 | 48.48 | 48.48 | 48.48 | 0 | 500 | -0.0 | |
| 17/12/2024 |
48.67
|
0 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
| 16/12/2024 |
48.67
|
100 | 48.67 | 48.67 | 48.67 | 0 | 0 | 0 | |
| 13/12/2024 |
48.57
|
100 | 48.57 | 48.57 | 48.57 | 0 | 0 | 0 | |
| 12/12/2024 |
48.57
|
1,700 | 48.48 | 48.57 | 48.48 | 0 | 0 | 0 | |
| 11/12/2024 |
48.48
|
5,100 | 52.11 | 52.11 | 48.48 | 0 | 200 | -0.0 | |
| 10/12/2024 |
52.11
|
200 | 46.33 | 52.11 | 46.33 | 0 | 0 | 0 | |
| 09/12/2024 |
48.86
|
3,300 | 48.86 | 48.86 | 48.86 | 2,000 | 100 | 0.1 | |
| 06/12/2024 |
52.49
|
200 | 46.99 | 52.49 | 46.99 | 0 | 100 | -0.0 | |
| 05/12/2024 |
49.62
|
300 | 47.43 | 49.62 | 47.43 | 0 | 0 | 0 | |
| 04/12/2024 |
47.33
|
0 | 47.33 | 47.33 | 47.33 | 0 | 12 | 0 | |
| 03/12/2024 |
47.33
|
2,000 | 47.33 | 47.33 | 47.19 | 0 | 2,018 | -0.1 | |
| 02/12/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 29/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 28/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 27/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 26/11/2024 |
50.68
|
0 | 50.68 | 50.68 | 50.68 | 0 | 0 | 0 | |
| 25/11/2024 |
50.68
|
300 | 50.68 | 50.68 | 50.68 | 0 | 100 | -0.0 | |
| 22/11/2024 |
54.21
|
700 | 48.00 | 54.21 | 48.00 | 500 | 100 | 0.0 | |
| 21/11/2024 |
51.15
|
500 | 51.15 | 51.15 | 51.15 | 500 | 100 | 0.0 | |
| 20/11/2024 |
51.15
|
200 | 45.18 | 51.15 | 45.18 | 0 | 0 | 0 | |
| 19/11/2024 |
47.81
|
1,100 | 47.81 | 47.81 | 47.81 | 0 | 100 | -0.0 | |
| 18/11/2024 |
51.25
|
200 | 45.94 | 51.25 | 45.94 | 0 | 100 | -0.0 | |
| 15/11/2024 |
48.00
|
100 | 48.00 | 48.00 | 48.00 | 0 | 0 | 0 | |
| 14/11/2024 |
44.94
|
0 | 44.94 | 44.94 | 44.94 | 0 | 0 | 0 | |
| 13/11/2024 |
44.94
|
1,800 | 45.13 | 45.23 | 44.94 | 400 | 0 | 0.0 | |
| 12/11/2024 |
45.13
|
2,300 | 47.81 | 47.81 | 45.13 | 0 | 0 | 0 | |
| 11/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 08/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 07/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 06/11/2024 |
47.81
|
500 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 04/11/2024 |
47.81
|
100 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 01/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 31/10/2024 |
47.81
|
2,100 | 47.81 | 47.81 | 47.81 | 1,900 | 100 | 0.1 | |
| 30/10/2024 |
51.25
|
200 | 47.81 | 51.25 | 47.81 | 0 | 100 | -0.0 | |
| 29/10/2024 |
48.09
|
100 | 48.09 | 48.09 | 48.09 | 0 | 0 | 0 | |
| 28/10/2024 |
45.03
|
2,000 | 45.03 | 45.03 | 45.03 | 0 | 2,000 | -0.1 | |
| 25/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 24/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 23/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 22/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 21/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 18/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 17/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 16/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 15/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 14/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 11/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 10/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 09/10/2024 |
42.12
|
100 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 08/10/2024 |
44.99
|
0 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 07/10/2024 |
44.99
|
0 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 04/10/2024 |
44.99
|
900 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 03/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 02/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 01/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 30/09/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 26/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 25/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |