| 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) |
0.10 | 0.32% | 388,600 | 0 | 0 |
31.30
33
31.40
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.25% | 704,500 | 0 | 0 |
31.30
33
31.40
|
|
3 tháng
(2025-09-05) |
0 | 0% | 1,009,700 | 0 | 0 |
31
33
31.40
|
|
6 tháng
(2025-06-09) |
-0.69 | -2.16% | 2,026,000 | 0 | 0 |
30.80
33
31.40
|
|
12 tháng
(2024-12-09) |
1.44 | 4.79% | 3,284,669 | 0 | 0 |
29.09
37.82
31.40
|
|
24 tháng
(2023-12-15) |
3.62 | 13% | 4,660,399 | -900 | -0.0 |
24.32
37.82
31.40
|
|
36 tháng
(2022-12-20) |
13.05 | 70.71% | 4,859,448 | -900 | -0.0 |
16.20
37.82
31.40
|
|
60 tháng
(2020-12-30) |
16.98 | 116.95% | 5,615,216 | 100 | -0.0 |
12.20
37.82
31.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.76
|
1,104 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 23/09/2024 |
26.86
|
4,113 | 26.57 | 26.86 | 26.57 | 0 | 0 | 0 | |
| 20/09/2024 |
26.57
|
1,120 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 19/09/2024 |
26.57
|
4,200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 18/09/2024 |
26.67
|
601 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 17/09/2024 |
26.67
|
700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 16/09/2024 |
26.67
|
1,100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 13/09/2024 |
26.67
|
800 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 12/09/2024 |
26.67
|
1,261 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 | |
| 11/09/2024 |
26.96
|
3,103 | 27.15 | 27.15 | 26.96 | 0 | 0 | 0 | |
| 10/09/2024 |
26.96
|
2,700 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 09/09/2024 |
26.96
|
506 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 06/09/2024 |
27.05
|
1,800 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 05/09/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 04/09/2024 |
26.96
|
1,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 30/08/2024 |
26.96
|
600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 29/08/2024 |
26.86
|
4,606 | 26.86 | 26.96 | 26.86 | 0 | 0 | 0 | |
| 28/08/2024 |
26.86
|
5,500 | 26.96 | 26.96 | 26.86 | 0 | 0 | 0 | |
| 27/08/2024 |
26.86
|
10,300 | 26.86 | 27.05 | 26.86 | 0 | 0 | 0 | |
| 26/08/2024 |
26.86
|
2,100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 23/08/2024 |
26.96
|
2,900 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 22/08/2024 |
26.67
|
3,100 | 26.96 | 26.96 | 26.67 | 0 | 0 | 0 | |
| 21/08/2024 |
26.86
|
1,601 | 27.15 | 27.15 | 26.86 | 0 | 0 | 0 | |
| 20/08/2024 |
27.25
|
4,004 | 27.64 | 27.64 | 27.15 | 0 | 0 | 0 | |
| 19/08/2024 |
27.15
|
3,600 | 28.90 | 28.90 | 27.15 | 0 | 0 | 0 | |
| 16/08/2024 |
27.44
|
15,106 | 28.61 | 29.96 | 27.44 | 0 | 0 | 0 | |
| 15/08/2024 |
29.48
|
9,600 | 28.90 | 30.55 | 27.15 | 0 | 0 | 0 | |
| 14/08/2024 |
27.15
|
9,501 | 28.12 | 31.52 | 27.15 | 0 | 0 | 0 | |
| 13/08/2024 |
30.74
|
9,000 | 30.84 | 32.48 | 27.15 | 0 | 0 | 0 | |
| 12/08/2024 |
27.15
|
18,500 | 29.28 | 32.97 | 27.15 | 0 | 0 | 0 | |
| 09/08/2024 |
31.52
|
17,900 | 27.64 | 31.52 | 27.15 | 0 | 0 | 0 | |
| 08/08/2024 |
29.58
|
12,000 | 29.77 | 31.03 | 27.15 | 0 | 0 | 0 | |
| 07/08/2024 |
30.55
|
7,300 | 27.64 | 32 | 27.64 | 0 | 0 | 0 | |
| 06/08/2024 |
30.74
|
14,209 | 26.96 | 30.74 | 26.67 | 0 | 0 | 0 | |
| 05/08/2024 |
26.96
|
5,600 | 26.96 | 27.15 | 26.96 | 0 | 0 | 0 | |
| 02/08/2024 |
26.96
|
1,300 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 01/08/2024 |
26.96
|
1,705 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 31/07/2024 |
26.96
|
2,194 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 30/07/2024 |
26.96
|
11,100 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 29/07/2024 |
26.96
|
3,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 26/07/2024 |
26.67
|
1,700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 25/07/2024 |
26.96
|
1,600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 24/07/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 23/07/2024 |
26.96
|
1,120 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 22/07/2024 |
26.96
|
3,200 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 19/07/2024 |
27.05
|
1,901 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 18/07/2024 |
27.05
|
5,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 17/07/2024 |
27.05
|
700 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 16/07/2024 |
27.05
|
5,101 | 27.15 | 27.15 | 24.73 | 0 | 0 | 0 | |
| 15/07/2024 |
27.15
|
2,400 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 12/07/2024 |
27.05
|
5,800 | 27.05 | 27.35 | 27.05 | 0 | 0 | 0 | |
| 11/07/2024 |
27.05
|
2,301 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 | |
| 10/07/2024 |
27.05
|
2,800 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 09/07/2024 |
27.15
|
4,800 | 27.15 | 27.15 | 27.05 | 0 | 0 | 0 | |
| 08/07/2024 |
27.15
|
2,700 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 05/07/2024 |
27.05
|
1,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 04/07/2024 |
27.05
|
5,400 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 03/07/2024 |
27.05
|
6,300 | 26.67 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 02/07/2024 |
26.67
|
5,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 01/07/2024 |
26.96
|
3,200 | 26.18 | 26.96 | 26.18 | 0 | 0 | 0 | |
| 28/06/2024 |
27.15
|
4,300 | 26.18 | 27.15 | 26.18 | 0 | 0 | 0 | |
| 27/06/2024 |
26.96
|
5,000 | 26.67 | 26.96 | 26.67 | 0 | 0 | 0 | |
| 26/06/2024 |
27.64
|
5,101 | 26.67 | 27.64 | 26.67 | 0 | 0 | 0 | |
| 25/06/2024 |
27.15
|
15,400 | 26.18 | 28.12 | 26.18 | 0 | 200 | -0.0 | |
| 24/06/2024 |
26.38
|
3,800 | 26.38 | 26.86 | 26.38 | 0 | 600 | -0.0 | |
| 21/06/2024 |
27.25
|
7,700 | 26.18 | 27.25 | 26.18 | 0 | 0 | 0 | |
| 20/06/2024 |
27.15
|
10,325 | 25.70 | 27.15 | 25.70 | 0 | 0 | 0 | |
| 19/06/2024 |
26.67
|
2,600 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 18/06/2024 |
27.35
|
2,270 | 27.44 | 27.54 | 27.35 | 0 | 100 | -0.0 | |
| 17/06/2024 |
26.18
|
3,402 | 25.70 | 26.18 | 25.70 | 0 | 0 | 0 | |
| 14/06/2024 |
26.47
|
3,600 | 25.79 | 26.47 | 25.79 | 0 | 0 | 0 | |
| 13/06/2024 |
26.47
|
5,200 | 26.18 | 26.57 | 26.18 | 0 | 0 | 0 | |
| 12/06/2024 |
27.05
|
12,101 | 26.18 | 28.02 | 26.18 | 0 | 0 | 0 | |
| 11/06/2024 |
26.67
|
6,600 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 10/06/2024 |
27.05
|
7,000 | 25.50 | 27.25 | 25.50 | 0 | 0 | 0 | |
| 07/06/2024 |
26.67
|
4,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/06/2024 |
27.25
|
3,701 | 27.35 | 27.35 | 27.25 | 0 | 0 | 0 | |
| 05/06/2024 |
26.47
|
12,600 | 26.10 | 29.75 | 26.10 | 0 | 0 | 0 | |
| 04/06/2024 |
26.10
|
10,701 | 25.26 | 29.00 | 25.26 | 0 | 0 | 0 | |
| 03/06/2024 |
26.10
|
9,600 | 25.35 | 26.10 | 25.35 | 0 | 0 | 0 | |
| 31/05/2024 |
25.26
|
3,800 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 30/05/2024 |
25.72
|
4,200 | 25.26 | 25.72 | 25.26 | 0 | 0 | 0 | |
| 29/05/2024 |
25.91
|
4,300 | 25.26 | 25.91 | 25.26 | 0 | 0 | 0 | |
| 28/05/2024 |
26.19
|
7,400 | 25.63 | 26.19 | 25.63 | 0 | 0 | 0 | |
| 27/05/2024 |
26.19
|
5,300 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 24/05/2024 |
26.38
|
2,712 | 26.29 | 26.38 | 26.29 | 0 | 0 | 0 | |
| 23/05/2024 |
26.57
|
5,800 | 26.38 | 26.57 | 26.19 | 0 | 0 | 0 | |
| 22/05/2024 |
26.38
|
3,800 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 21/05/2024 |
26.57
|
4,800 | 26.10 | 26.57 | 26.10 | 0 | 0 | 0 | |
| 20/05/2024 |
26.19
|
9,712 | 25.26 | 26.57 | 25.26 | 0 | 0 | 0 | |
| 17/05/2024 |
26.19
|
3,800 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 16/05/2024 |
26.10
|
10,000 | 25.26 | 26.57 | 25.26 | 0 | 0 | 0 | |
| 15/05/2024 |
26.19
|
9,500 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 14/05/2024 |
26.19
|
8,412 | 25.82 | 26.19 | 25.82 | 0 | 0 | 0 | |
| 13/05/2024 |
25.82
|
6,600 | 25.72 | 26.01 | 25.72 | 0 | 0 | 0 | |
| 10/05/2024 |
25.26
|
3,500 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 09/05/2024 |
26.10
|
7,500 | 26.01 | 26.10 | 25.63 | 0 | 0 | 0 | |
| 08/05/2024 |
26.19
|
12,744 | 24.79 | 26.19 | 24.79 | 0 | 0 | 0 | |
| 07/05/2024 |
26.19
|
10,800 | 24.79 | 26.47 | 24.79 | 0 | 0 | 0 | |
| 06/05/2024 |
26.66
|
15,057 | 26.19 | 27.13 | 26.19 | 0 | 0 | 0 | |