| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.50 | -5.77% | 47,900 | 0 | 0 |
23
26.70
24.50
|
|
2 tháng
(2025-11-28) |
-2.50 | -9.26% | 51,700 | -500 | -0.0 |
23
27
24.50
|
|
3 tháng
(2025-10-29) |
-0.73 | -2.90% | 70,900 | -500 | -0.0 |
23
27.79
24.50
|
|
6 tháng
(2025-07-31) |
1.39 | 6.01% | 228,700 | -500 | -0.0 |
22.53
27.79
24.50
|
|
12 tháng
(2025-02-03) |
2.16 | 9.67% | 369,700 | -1,500 | -0.0 |
21.67
27.79
24.50
|
|
24 tháng
(2024-02-07) |
7.73 | 46.13% | 633,852 | 12,100 | 0.2 |
13.82
27.79
24.50
|
|
36 tháng
(2023-02-13) |
11.48 | 88.11% | 1,126,667 | 13,900 | 0.2 |
10.47
27.79
24.50
|
|
60 tháng
(2021-02-22) |
15.83 | 182.60% | 5,894,352 | 15,700 | 0.2 |
7.82
27.79
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
21.38
|
100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 12/11/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 11/11/2024 |
20.99
|
8 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 08/11/2024 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 07/11/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 06/11/2024 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 05/11/2024 |
20.99
|
600 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 04/11/2024 |
20.99
|
900 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 01/11/2024 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 31/10/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 31/10/2024 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 30/10/2024 |
21.09
|
0 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 29/10/2024 |
21.09
|
103 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 28/10/2024 |
21.09
|
1,201 | 20.99 | 21.09 | 20.99 | 0 | 0 | 0 | |
| 25/10/2024 |
21.09
|
3,100 | 20.99 | 21.09 | 20.99 | 0 | 0 | 0 | |
| 24/10/2024 |
21.09
|
8,300 | 20.99 | 21.09 | 20.99 | 0 | 0 | 0 | |
| 23/10/2024 |
21.09
|
700 | 20.90 | 21.09 | 20.90 | 0 | 0 | 0 | |
| 22/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 21/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 18/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 17/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 16/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/10/2024 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 14/10/2024 |
19.68
|
500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 11/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 10/10/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 09/10/2024 |
19.68
|
900 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 08/10/2024 |
18.37
|
100 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 07/10/2024 |
18.00
|
2,400 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
| 04/10/2024 |
17.81
|
11,401 | 19.21 | 19.21 | 17.81 | 0 | 0 | 0 | |
| 03/10/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 02/10/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 01/10/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 30/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 27/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 26/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 25/09/2024 |
19.87
|
101 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 24/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 23/09/2024 |
19.87
|
301 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 20/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 19/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 18/09/2024 |
19.87
|
0 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 17/09/2024 |
19.87
|
1,000 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 16/09/2024 |
19.87
|
4,500 | 19.87 | 19.87 | 19.87 | 0 | 0 | 0 | |
| 13/09/2024 |
19.96
|
5,000 | 19.96 | 19.96 | 19.78 | 0 | 0 | 0 | |
| 12/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 11/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 10/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 09/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 06/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 05/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 04/09/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 30/08/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 29/08/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 28/08/2024 |
19.96
|
700 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 27/08/2024 |
19.96
|
400 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 26/08/2024 |
19.96
|
600 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 23/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 22/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 21/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 20/08/2024 |
20.15
|
2,000 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 19/08/2024 |
20.34
|
1,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 16/08/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 15/08/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 14/08/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 13/08/2024 |
20.15
|
8,500 | 21.09 | 21.09 | 20.15 | 0 | 0 | 0 | |
| 12/08/2024 |
21.09
|
4,006 | 21.09 | 21.09 | 21.09 | 0 | 0 | 0 | |
| 09/08/2024 |
19.31
|
2,400 | 20.15 | 20.15 | 19.31 | 0 | 0 | 0 | |
| 08/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 07/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 06/08/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 05/08/2024 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 02/08/2024 |
20.15
|
100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 01/08/2024 |
20.15
|
1,200 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 31/07/2024 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 30/07/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 29/07/2024 |
20.43
|
6,100 | 20.24 | 20.43 | 20.24 | 0 | 0 | 0 | |
| 26/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 25/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 24/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 23/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 22/07/2024 |
20.15
|
4,900 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 19/07/2024 |
20.15
|
5,314 | 20.15 | 20.15 | 20.06 | 0 | 0 | 0 | |
| 18/07/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 17/07/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 16/07/2024 |
19.96
|
10,900 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 15/07/2024 |
19.96
|
4,001 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 12/07/2024 |
20.62
|
700 | 19.87 | 20.62 | 19.87 | 0 | 0 | 0 | |
| 11/07/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 10/07/2024 |
19.78
|
500 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 09/07/2024 |
19.78
|
400 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 08/07/2024 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 05/07/2024 |
20.15
|
400 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 04/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 03/07/2024 |
20.15
|
600 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 02/07/2024 |
20.15
|
700 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 01/07/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 28/06/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 27/06/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 26/06/2024 |
19.78
|
801 | 20.15 | 20.15 | 19.78 | 0 | 0 | 0 | |
| 25/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |