| 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) |
4.30 | 12.72% | 1,300 | -1,000 | -0.0 |
33.80
38.10
37.10
|
|
2 tháng
(2025-10-06) |
-5.80 | -13.21% | 3,800 | -800 | -0.0 |
33.80
43.90
37.10
|
|
3 tháng
(2025-09-05) |
-1.70 | -4.27% | 14,700 | -3,600 | -0.1 |
33.80
43.90
37.10
|
|
6 tháng
(2025-06-09) |
6.63 | 21.06% | 37,000 | -1,700 | -0.1 |
31.47
43.90
37.10
|
|
12 tháng
(2024-12-09) |
11.29 | 42.10% | 223,886 | 67,600 | 1.8 |
25.67
43.90
37.10
|
|
24 tháng
(2023-12-15) |
10.95 | 40.32% | 426,977 | 116,400 | 3.3 |
21.67
43.90
37.10
|
|
36 tháng
(2022-12-20) |
20.14 | 112.10% | 506,365 | 145,900 | 4.1 |
15.82
43.90
37.10
|
|
60 tháng
(2020-12-30) |
22.02 | 136.90% | 893,837 | 172,300 | 4.9 |
13.09
43.90
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 23/09/2024 |
26.09
|
3 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 20/09/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 100 | -0.0 | |
| 19/09/2024 |
27.96
|
200 | 25.90 | 27.96 | 25.90 | 0 | 100 | -0.0 | |
| 18/09/2024 |
27.96
|
207 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 17/09/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 16/09/2024 |
26.56
|
50 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 13/09/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 12/09/2024 |
26.56
|
100 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 11/09/2024 |
26.56
|
7,000 | 26.28 | 26.56 | 26.28 | 2,600 | 0 | 0.1 | |
| 10/09/2024 |
25.81
|
820 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 09/09/2024 |
25.81
|
55 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 06/09/2024 |
25.81
|
710 | 26.28 | 26.28 | 25.81 | 0 | 0 | 0 | |
| 05/09/2024 |
25.34
|
100 | 25.34 | 25.34 | 25.34 | 0 | 100 | -0.0 | |
| 04/09/2024 |
27.12
|
100 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 30/08/2024 |
25.34
|
100 | 25.34 | 25.34 | 25.34 | 0 | 100 | -0.0 | |
| 29/08/2024 |
27.21
|
101 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 28/08/2024 |
25.34
|
7,200 | 25.34 | 25.90 | 25.34 | 5,500 | 0 | 0.1 | |
| 27/08/2024 |
26.74
|
5,401 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 26/08/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 23/08/2024 |
27.21
|
2 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 22/08/2024 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 21/08/2024 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 20/08/2024 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 19/08/2024 |
26.74
|
130 | 26.74 | 26.74 | 26.74 | 0 | 100 | -0.0 | |
| 16/08/2024 |
28.71
|
3,200 | 26.56 | 28.81 | 26.56 | 2,000 | 100 | 0.1 | |
| 15/08/2024 |
28.62
|
14,400 | 26.37 | 28.62 | 26.37 | 12,100 | 100 | 0.4 | |
| 14/08/2024 |
28.43
|
2,200 | 26.74 | 28.43 | 26.74 | 2,000 | 100 | 0.1 | |
| 13/08/2024 |
28.62
|
702 | 26.46 | 28.62 | 26.46 | 500 | 100 | 0.0 | |
| 12/08/2024 |
28.62
|
6,802 | 26.37 | 28.62 | 26.37 | 5,100 | 100 | 0.2 | |
| 09/08/2024 |
28.62
|
400 | 26.74 | 30.78 | 26.74 | 200 | 100 | 0.0 | |
| 08/08/2024 |
28.62
|
5,901 | 27.21 | 31.53 | 26.28 | 3,000 | 100 | 0.1 | |
| 07/08/2024 |
28.90
|
412 | 29.93 | 29.93 | 28.90 | 200 | 0 | 0.0 | |
| 06/08/2024 |
27.87
|
1,229 | 27.87 | 27.87 | 27.87 | 600 | 100 | 0.0 | |
| 05/08/2024 |
30.69
|
200 | 26.37 | 30.69 | 26.37 | 0 | 100 | -0.0 | |
| 02/08/2024 |
28.06
|
21 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 01/08/2024 |
28.06
|
100 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 31/07/2024 |
28.06
|
100 | 28.06 | 28.06 | 28.06 | 100 | 0 | 0.0 | |
| 30/07/2024 |
28.06
|
300 | 28.15 | 28.15 | 28.06 | 0 | 200 | -0.0 | |
| 29/07/2024 |
29.18
|
209 | 26.37 | 29.18 | 26.37 | 0 | 100 | -0.0 | |
| 26/07/2024 |
29.28
|
0 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
| 25/07/2024 |
29.28
|
300 | 27.87 | 29.93 | 27.87 | 0 | 100 | -0.0 | |
| 24/07/2024 |
30.97
|
218 | 28.15 | 30.97 | 28.15 | 0 | 100 | -0.0 | |
| 23/07/2024 |
30.87
|
201 | 28.15 | 30.87 | 28.15 | 0 | 100 | -0.0 | |
| 22/07/2024 |
31.25
|
200 | 28.15 | 31.25 | 28.15 | 0 | 100 | -0.0 | |
| 19/07/2024 |
31.25
|
200 | 28.15 | 31.25 | 28.15 | 0 | 100 | -0.0 | |
| 18/07/2024 |
31.15
|
0 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 17/07/2024 |
31.15
|
400 | 28.62 | 31.25 | 28.62 | 0 | 100 | -0.0 | |
| 16/07/2024 |
30.03
|
15 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 15/07/2024 |
30.03
|
914 | 30.03 | 32.19 | 30.03 | 100 | 100 | 0 | |
| 12/07/2024 |
30.03
|
1,000 | 30.03 | 30.39 | 30.03 | 0 | 100 | -0.0 | |
| 11/07/2024 |
30.03
|
2,600 | 30.39 | 30.39 | 27.51 | 2,000 | 100 | 0.1 | |
| 10/07/2024 |
30.39
|
2,811 | 30.39 | 30.39 | 30.12 | 2,000 | 100 | 0.1 | |
| 09/07/2024 |
30.39
|
2,500 | 30.39 | 30.93 | 28.77 | 1,500 | 200 | 0.0 | |
| 08/07/2024 |
30.39
|
200 | 27.42 | 30.39 | 27.42 | 0 | 100 | -0.0 | |
| 05/07/2024 |
30.39
|
400 | 27.87 | 30.39 | 27.87 | 0 | 100 | -0.0 | |
| 04/07/2024 |
29.49
|
100 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
| 03/07/2024 |
27.42
|
300 | 26.97 | 27.42 | 26.97 | 0 | 100 | -0.0 | |
| 02/07/2024 |
29.31
|
900 | 26.97 | 29.31 | 26.97 | 500 | 100 | 0.0 | |
| 01/07/2024 |
29.31
|
201 | 32.55 | 32.55 | 29.31 | 0 | 100 | -0.0 | |
| 28/06/2024 |
32.55
|
2,300 | 29.76 | 32.64 | 28.14 | 2,000 | 100 | 0.1 | |
| 27/06/2024 |
29.76
|
3,811 | 26.07 | 29.76 | 26.07 | 100 | 100 | 0.0 | |
| 26/06/2024 |
27.15
|
411 | 24.81 | 27.15 | 24.81 | 0 | 0 | 0 | |
| 25/06/2024 |
24.81
|
500 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 24/06/2024 |
24.72
|
601 | 24.54 | 26.97 | 24.54 | 0 | 0 | 0 | |
| 21/06/2024 |
26.97
|
1,300 | 24.09 | 27.42 | 24.09 | 100 | 0 | 0.0 | |
| 20/06/2024 |
25.98
|
700 | 25.89 | 31.20 | 25.89 | 300 | 100 | 0.0 | |
| 19/06/2024 |
28.41
|
4,700 | 27.87 | 29.40 | 26.97 | 3,000 | 0 | 0.1 | |
| 18/06/2024 |
26.79
|
5,800 | 26.79 | 31.92 | 26.79 | 100 | 100 | 0 | |
| 17/06/2024 |
29.76
|
400 | 29.85 | 29.85 | 29.76 | 0 | 100 | -0.0 | |
| 14/06/2024 |
27.15
|
6,501 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 13/06/2024 |
24.72
|
300 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 12/06/2024 |
22.48
|
100 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 11/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 10/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 07/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 06/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 05/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 04/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 03/06/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 31/05/2024 |
22.21
|
0 | 22.21 | 22.21 | 22.21 | 0 | 0 | 0 | |
| 30/05/2024 |
22.21
|
100 | 22.21 | 22.21 | 22.21 | 0 | 100 | -0.0 | |
| 29/05/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 28/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 27/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 24/05/2024 |
22.03
|
1 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 23/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 22/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 21/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 20/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 17/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 16/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 15/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 14/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 13/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 10/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 09/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 08/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 07/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 06/05/2024 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |