| 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) |
1.46 | 4.48% | 83,200 | -2,000 | -0.1 |
32.15
34
34
|
|
2 tháng
(2025-10-06) |
1.46 | 4.48% | 192,100 | -2,000 | -0.1 |
29.24
34.49
34
|
|
3 tháng
(2025-09-05) |
0.78 | 2.34% | 325,600 | -2,000 | -0.1 |
29.24
34.49
34
|
|
6 tháng
(2025-06-09) |
2.03 | 6.34% | 833,000 | -1,800 | -0.1 |
29.24
35.85
34
|
|
12 tháng
(2024-12-09) |
4.35 | 14.67% | 1,712,999 | -204,745 | -6.7 |
29.24
35.85
34
|
|
24 tháng
(2023-12-15) |
11.57 | 51.61% | 3,194,253 | -221,724 | -7.3 |
22.43
35.85
34
|
|
36 tháng
(2022-12-20) |
12.83 | 60.58% | 3,813,050 | -208,894 | -7.0 |
18.15
35.85
34
|
|
60 tháng
(2020-12-30) |
9.54 | 39% | 5,467,834 | -96,777 | -2.9 |
18.15
35.85
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
30.65
|
18,400 | 30.74 | 31.29 | 30.11 | 0 | 0 | 0 | |
| 23/09/2024 |
30.65
|
4,214 | 30.11 | 30.93 | 30.11 | 0 | 0 | 0 | |
| 20/09/2024 |
30.93
|
6,409 | 30.56 | 30.93 | 30.56 | 0 | 0 | 0 | |
| 19/09/2024 |
30.29
|
8,502 | 30.56 | 30.56 | 30.11 | 0 | 0 | 0 | |
| 18/09/2024 |
30.38
|
1,700 | 30.11 | 30.38 | 30.11 | 0 | 0 | 0 | |
| 17/09/2024 |
29.92
|
2,045 | 30.11 | 30.11 | 29.92 | 0 | 0 | 0 | |
| 16/09/2024 |
30.11
|
7,000 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 13/09/2024 |
30.11
|
2,000 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 12/09/2024 |
30.01
|
7,700 | 29.74 | 30.01 | 29.74 | 0 | 0 | 0 | |
| 11/09/2024 |
29.83
|
13,509 | 30.29 | 30.29 | 29.83 | 0 | 0 | 0 | |
| 10/09/2024 |
29.74
|
8,270 | 30.29 | 30.29 | 29.74 | 0 | 0 | 0 | |
| 09/09/2024 |
29.38
|
6,000 | 30.29 | 30.29 | 29.38 | 0 | 0 | 0 | |
| 06/09/2024 |
30.11
|
1,611 | 30.38 | 30.38 | 30.11 | 0 | 0 | 0 | |
| 05/09/2024 |
30.11
|
2,000 | 30.56 | 30.56 | 30.11 | 0 | 0 | 0 | |
| 04/09/2024 |
30.56
|
1,044 | 30.65 | 30.65 | 30.56 | 0 | 0 | 0 | |
| 30/08/2024 |
30.11
|
2,754 | 30.93 | 30.93 | 30.11 | 0 | 0 | 0 | |
| 29/08/2024 |
30.11
|
10,000 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 28/08/2024 |
30.11
|
12,400 | 29.74 | 30.11 | 29.74 | 0 | 5,300 | -0.2 | |
| 27/08/2024 |
30.11
|
14,200 | 30.11 | 30.11 | 30.11 | 0 | 6,600 | -0.2 | |
| 26/08/2024 |
30.11
|
15,010 | 30.11 | 30.11 | 30.11 | 0 | 8,000 | -0.3 | |
| 23/08/2024 |
30.11
|
29,000 | 30.47 | 30.56 | 30.11 | 0 | 0 | 0 | |
| 22/08/2024 |
30.56
|
14,200 | 29.83 | 30.56 | 29.19 | 0 | 0 | 0 | |
| 21/08/2024 |
30.56
|
14,305 | 30.56 | 30.56 | 30.11 | 0 | 0 | 0 | |
| 20/08/2024 |
30.11
|
6,000 | 30.38 | 30.38 | 30.11 | 0 | 0 | 0 | |
| 19/08/2024 |
29.19
|
11,900 | 30.11 | 30.11 | 29.19 | 0 | 0 | 0 | |
| 16/08/2024 |
30.11
|
2,500 | 30.01 | 30.11 | 30.01 | 0 | 0 | 0 | |
| 15/08/2024 |
30.11
|
9,700 | 29.65 | 30.11 | 29.65 | 0 | 0 | 0 | |
| 14/08/2024 |
30.11
|
25,301 | 29.65 | 30.11 | 29.65 | 0 | 0 | 0 | |
| 13/08/2024 |
29.19
|
4,200 | 29.29 | 29.29 | 29.19 | 0 | 0 | 0 | |
| 12/08/2024 |
29.65
|
16,600 | 29.19 | 29.65 | 29.19 | 0 | 0 | 0 | |
| 09/08/2024 |
29.19
|
2,000 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 08/08/2024 |
29.19
|
40,800 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 07/08/2024 |
29.19
|
13,300 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 06/08/2024 |
28.28
|
7,012 | 28.28 | 28.46 | 28.28 | 0 | 0 | 0 | |
| 05/08/2024 |
28.74
|
3,500 | 29.19 | 29.19 | 28.74 | 0 | 0 | 0 | |
| 02/08/2024 |
29.19
|
35,000 | 28.74 | 29.19 | 28.46 | 0 | 0 | 0 | |
| 01/08/2024 |
29.19
|
600 | 28.37 | 29.19 | 28.37 | 0 | 0 | 0 | |
| 31/07/2024 |
28.28
|
45,200 | 29.19 | 29.19 | 28.28 | 0 | 0 | 0 | |
| 30/07/2024 |
29.19
|
4,300 | 29.29 | 29.38 | 28.37 | 0 | 0 | 0 | |
| 29/07/2024 |
29.29
|
4,801 | 30.20 | 30.20 | 29.29 | 0 | 0 | 0 | |
| 26/07/2024 |
29.10
|
29,304 | 30.11 | 30.65 | 29.10 | 0 | 0 | 0 | |
| 25/07/2024 |
30.56
|
16,300 | 29.10 | 30.56 | 29.01 | 0 | 0 | 0 | |
| 24/07/2024 |
29.10
|
2,705 | 28.92 | 29.19 | 28.92 | 0 | 0 | 0 | |
| 23/07/2024 |
28.92
|
2,000 | 28.92 | 29.19 | 28.92 | 0 | 0 | 0 | |
| 22/07/2024 |
28.92
|
1,001 | 30.01 | 30.01 | 28.92 | 0 | 0 | 0 | |
| 19/07/2024 |
29.29
|
100 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 | |
| 18/07/2024 |
29.19
|
3,814 | 29.65 | 29.65 | 29.19 | 0 | 0 | 0 | |
| 17/07/2024 |
29.10
|
2,200 | 30.11 | 30.11 | 29.10 | 0 | 0 | 0 | |
| 16/07/2024 |
29.10
|
3,200 | 29.19 | 29.92 | 29.01 | 0 | 0 | 0 | |
| 15/07/2024 |
29.92
|
2,900 | 30.74 | 30.74 | 29.65 | 0 | 0 | 0 | |
| 12/07/2024 |
29.65
|
1,100 | 29.38 | 29.65 | 29.38 | 0 | 0 | 0 | |
| 11/07/2024 |
27.83
|
11,000 | 30.11 | 30.11 | 27.83 | 0 | 0 | 0 | |
| 10/07/2024: Cổ tức tiền mặt tỉ lệ: 8.2% | |||||||||
| 10/07/2024 |
30.11
|
3,906 | 30.56 | 30.56 | 30.11 | 0 | 0 | 0 | |
| 09/07/2024 |
29.81
|
21,805 | 30.26 | 30.35 | 29.81 | 0 | 0 | 0 | |
| 08/07/2024 |
30.26
|
11,600 | 29.64 | 30.26 | 29.64 | 0 | 0 | 0 | |
| 05/07/2024 |
30.26
|
1,400 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.12 (Volume + 11.12%, Ratio=0.11) | |||||||||
| 04/07/2024 |
30.26
|
7,302 | 29.37 | 31.15 | 29.37 | 0 | 0 | 0 | |
| 03/07/2024 |
28.03
|
8,800 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 02/07/2024 |
28.03
|
1,100 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 01/07/2024 |
28.03
|
21,500 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 28/06/2024 |
27.23
|
7,100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 27/06/2024 |
27.23
|
200 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 26/06/2024 |
27.23
|
12,300 | 27.23 | 28.03 | 27.23 | 0 | 0 | 0 | |
| 25/06/2024 |
27.23
|
200 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 24/06/2024 |
27.23
|
500 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 21/06/2024 |
27.23
|
15,700 | 26.91 | 28.03 | 26.83 | 0 | 0 | 0 | |
| 20/06/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 19/06/2024 |
26.83
|
1,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 18/06/2024 |
26.83
|
6,503 | 26.59 | 27.23 | 26.59 | 0 | 0 | 0 | |
| 17/06/2024 |
26.51
|
35,500 | 26.59 | 28.03 | 26.51 | 0 | 0 | 0 | |
| 14/06/2024 |
26.59
|
400 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 13/06/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 12/06/2024 |
26.43
|
27,400 | 26.43 | 26.67 | 26.43 | 0 | 0 | 0 | |
| 11/06/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 10/06/2024 |
28.03
|
3,600 | 26.43 | 28.03 | 26.43 | 0 | 0 | 0 | |
| 07/06/2024 |
26.43
|
1,600 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 06/06/2024 |
26.43
|
6,234 | 27.23 | 27.23 | 26.43 | 20 | 0 | 0.0 | |
| 05/06/2024 |
27.23
|
32,500 | 27.15 | 28.03 | 27.15 | 0 | 0 | 0 | |
| 04/06/2024 |
26.83
|
3,400 | 26.43 | 26.83 | 26.43 | 0 | 0 | 0 | |
| 03/06/2024 |
25.63
|
6,600 | 26.83 | 26.83 | 25.63 | 0 | 0 | 0 | |
| 31/05/2024 |
27.23
|
500 | 26.83 | 27.23 | 26.83 | 0 | 0 | 0 | |
| 30/05/2024 |
26.43
|
2,800 | 26.83 | 27.63 | 26.43 | 0 | 0 | 0 | |
| 29/05/2024 |
26.83
|
800 | 27.55 | 27.55 | 26.83 | 100 | 0 | 0.0 | |
| 28/05/2024 |
26.83
|
334 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 27/05/2024 |
26.83
|
1,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 24/05/2024 |
26.43
|
1,600 | 27.95 | 27.95 | 26.43 | 0 | 0 | 0 | |
| 23/05/2024 |
27.95
|
13,900 | 28.03 | 28.03 | 27.95 | 0 | 0 | 0 | |
| 22/05/2024 |
28.03
|
33,200 | 27.95 | 28.03 | 27.95 | 0 | 0 | 0 | |
| 21/05/2024 |
28.03
|
8,800 | 28.03 | 28.03 | 26.35 | 0 | 0 | 0 | |
| 20/05/2024 |
27.63
|
21,900 | 26.83 | 28.03 | 26.59 | 0 | 0 | 0 | |
| 17/05/2024 |
26.51
|
5,700 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 16/05/2024 |
25.63
|
8,500 | 27.23 | 27.23 | 25.63 | 0 | 0 | 0 | |
| 15/05/2024 |
26.43
|
3,600 | 26.83 | 26.83 | 26.43 | 0 | 0 | 0 | |
| 14/05/2024 |
26.43
|
53,600 | 25.55 | 28.03 | 25.55 | 0 | 0 | 0 | |
| 13/05/2024 |
24.99
|
1,000 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/05/2024 |
25.07
|
1,200 | 24.43 | 25.07 | 24.43 | 0 | 0 | 0 | |
| 09/05/2024 |
24.99
|
2,800 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/05/2024 |
25.07
|
2,500 | 24.27 | 25.07 | 24.27 | 0 | 0 | 0 | |
| 07/05/2024 |
24.99
|
9,400 | 25.23 | 26.03 | 24.99 | 0 | 0 | 0 | |
| 06/05/2024 |
25.23
|
1,900 | 24.59 | 25.23 | 24.59 | 0 | 0 | 0 | |