| 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) |
2.50 | 8.71% | 500 | 100 | 0.0 |
28.70
35.80
35.80
|
|
2 tháng
(2025-10-06) |
5.20 | 20% | 600 | 100 | 0.0 |
26
35.80
35.80
|
|
3 tháng
(2025-09-05) |
3.60 | 13.04% | 12,700 | 100 | 0.0 |
23
35.80
35.80
|
|
6 tháng
(2025-06-09) |
3.94 | 14.47% | 54,300 | 100 | 0.0 |
23
35.80
35.80
|
|
12 tháng
(2024-12-09) |
3.27 | 11.69% | 133,005 | 100 | 0.0 |
22.23
35.80
35.80
|
|
24 tháng
(2023-12-15) |
6.44 | 26.01% | 344,225 | 100 | 0.0 |
19.50
35.80
35.80
|
|
36 tháng
(2022-12-20) |
11.99 | 62.39% | 528,495 | -8,000 | -0.2 |
19.05
35.80
35.80
|
|
60 tháng
(2020-12-30) |
13.68 | 78.11% | 1,723,951 | 18,200 | 0.5 |
17.38
35.80
35.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
25.19
|
1 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 23/09/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 20/09/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 19/09/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 18/09/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 17/09/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 16/09/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 13/09/2024 |
23.42
|
200 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 12/09/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 11/09/2024 |
25.38
|
400 | 23.42 | 25.38 | 23.42 | 0 | 0 | 0 | |
| 10/09/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 09/09/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 06/09/2024 |
25.19
|
200 | 25.38 | 25.38 | 25.19 | 0 | 0 | 0 | |
| 05/09/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 04/09/2024 |
23.42
|
701 | 23.42 | 25.38 | 23.42 | 0 | 0 | 0 | |
| 30/08/2024 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 29/08/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 28/08/2024 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 27/08/2024 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 26/08/2024 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 23/08/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 22/08/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 21/08/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 20/08/2024 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 19/08/2024 |
23.32
|
10,600 | 23.32 | 25.47 | 23.32 | 0 | 0 | 0 | |
| 16/08/2024 |
23.32
|
100 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 15/08/2024 |
24.35
|
600 | 24.35 | 24.72 | 24.35 | 0 | 0 | 0 | |
| 14/08/2024 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 13/08/2024 |
22.58
|
101 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
| 12/08/2024 |
22.49
|
200 | 24.26 | 24.26 | 22.49 | 0 | 0 | 0 | |
| 09/08/2024 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 08/08/2024 |
24.72
|
14,700 | 24.26 | 24.72 | 23.79 | 0 | 0 | 0 | |
| 07/08/2024 |
25.56
|
12,300 | 22.58 | 25.56 | 22.58 | 0 | 0 | 0 | |
| 06/08/2024 |
22.39
|
200 | 25.47 | 25.47 | 22.39 | 0 | 0 | 0 | |
| 05/08/2024 |
24.26
|
13,200 | 23.79 | 24.72 | 23.79 | 0 | 0 | 0 | |
| 02/08/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 01/08/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 31/07/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 30/07/2024 |
27.43
|
100 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
| 29/07/2024 |
27.06
|
600 | 23.23 | 27.06 | 23.23 | 0 | 0 | 0 | |
| 26/07/2024 |
24.26
|
7,100 | 23.51 | 26.03 | 23.32 | 0 | 0 | 0 | |
| 25/07/2024 |
27.06
|
200 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 24/07/2024 |
25.66
|
1,700 | 25.84 | 25.84 | 23.51 | 0 | 0 | 0 | |
| 23/07/2024 |
27.34
|
2,400 | 23.51 | 27.34 | 23.51 | 0 | 0 | 0 | |
| 22/07/2024 |
28.92
|
1,100 | 25.28 | 29.30 | 25.28 | 0 | 0 | 0 | |
| 19/07/2024 |
29.39
|
200 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 18/07/2024 |
29.39
|
1,700 | 29.67 | 29.67 | 29.39 | 0 | 0 | 0 | |
| 17/07/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 16/07/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 15/07/2024 |
26.03
|
200 | 25.66 | 26.03 | 25.66 | 0 | 0 | 0 | |
| 12/07/2024 |
26.03
|
1,500 | 25.19 | 26.03 | 25.19 | 0 | 0 | 0 | |
| 11/07/2024 |
26.78
|
300 | 26.12 | 26.78 | 26.12 | 0 | 0 | 0 | |
| 10/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 09/07/2024 |
26.78
|
200 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 08/07/2024 |
26.78
|
300 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 05/07/2024 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 04/07/2024 |
26.68
|
200 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 03/07/2024 |
26.12
|
100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 02/07/2024 |
26.12
|
100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 01/07/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 28/06/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/06/2024 |
26.03
|
1,300 | 26.68 | 26.68 | 25.28 | 0 | 0 | 0 | |
| 26/06/2024 |
26.50
|
900 | 25.10 | 26.50 | 25.10 | 0 | 0 | 0 | |
| 25/06/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 24/06/2024 |
26.87
|
2,900 | 26.96 | 26.96 | 26.87 | 0 | 0 | 0 | |
| 21/06/2024 |
26.22
|
800 | 25.94 | 26.22 | 25.94 | 0 | 0 | 0 | |
| 20/06/2024 |
26.50
|
600 | 24.82 | 26.50 | 24.82 | 0 | 0 | 0 | |
| 19/06/2024 |
25.94
|
3,900 | 23.51 | 26.78 | 23.51 | 0 | 0 | 0 | |
| 18/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/06/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/06/2024 |
26.59
|
5,000 | 26.50 | 26.59 | 26.50 | 0 | 0 | 0 | |
| 12/06/2024 |
23.51
|
3,100 | 26.68 | 26.78 | 23.51 | 0 | 0 | 0 | |
| 11/06/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 10/06/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 07/06/2024 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 06/06/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 04/06/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 03/06/2024 |
25.66
|
500 | 26.02 | 26.02 | 25.66 | 0 | 0 | 0 | |
| 31/05/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/05/2024 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 29/05/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 28/05/2024 |
24.40
|
200 | 26.74 | 26.74 | 24.40 | 0 | 0 | 0 | |
| 27/05/2024 |
26.74
|
2,400 | 27.01 | 27.01 | 23.59 | 0 | 0 | 0 | |
| 24/05/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 23/05/2024 |
27.01
|
400 | 28.45 | 28.45 | 25.21 | 0 | 0 | 0 | |
| 22/05/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 21/05/2024 |
28.72
|
600 | 25.84 | 29.35 | 25.84 | 0 | 0 | 0 | |
| 20/05/2024 |
25.84
|
200 | 25.21 | 25.84 | 25.21 | 0 | 0 | 0 | |
| 17/05/2024 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 16/05/2024 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 15/05/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 14/05/2024 |
25.75
|
200 | 25.66 | 25.75 | 25.66 | 0 | 0 | 0 | |
| 13/05/2024 |
25.75
|
2,100 | 25.57 | 25.75 | 25.57 | 0 | 0 | 0 | |
| 10/05/2024 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 09/05/2024 |
25.03
|
4,400 | 24.40 | 25.03 | 24.40 | 0 | 0 | 0 | |
| 08/05/2024 |
22.96
|
200 | 25.66 | 25.66 | 22.96 | 0 | 0 | 0 | |
| 07/05/2024 |
25.75
|
400 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 06/05/2024 |
25.75
|
3,200 | 24.76 | 25.75 | 24.76 | 0 | 0 | 0 | |