| 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 | -0.35% | 27,000 | 0 | 0 |
27.20
29.40
29.40
|
|
2 tháng
(2025-10-06) |
-0.58 | -1.99% | 41,300 | -1,200 | -0.0 |
27.20
29.40
29.40
|
|
3 tháng
(2025-09-05) |
-0.58 | -1.99% | 44,900 | -1,500 | -0.0 |
26.52
29.40
29.40
|
|
6 tháng
(2025-06-09) |
-0.68 | -2.32% | 127,700 | 4,500 | 0.1 |
26.13
29.76
29.40
|
|
12 tháng
(2024-12-09) |
-2.45 | -7.93% | 355,476 | -66,600 | -1.1 |
26.13
33.32
29.40
|
|
24 tháng
(2023-12-15) |
-1.85 | -6.13% | 2,789,085 | 17,800 | 1.8 |
26.13
39.71
29.40
|
|
36 tháng
(2022-12-20) |
-0.51 | -1.78% | 5,166,386 | 28,301 | 2.2 |
24.71
41.55
29.40
|
|
60 tháng
(2020-12-30) |
0.95 | 3.47% | 5,628,699 | 31,301 | 2.4 |
22.44
41.55
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
31.59
|
200 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
| 23/09/2024 |
31.31
|
0 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 20/09/2024 |
31.31
|
20 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 19/09/2024 |
31.31
|
300 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 18/09/2024 |
31.50
|
0 | 31.50 | 31.50 | 31.50 | 0 | 0 | 0 | |
| 17/09/2024 |
31.50
|
600 | 31.31 | 31.50 | 31.31 | 0 | 0 | 0 | |
| 16/09/2024 |
31.50
|
3,346 | 31.50 | 31.50 | 31.50 | 0 | 100 | -0.0 | |
| 13/09/2024 |
34.96
|
101 | 34.96 | 34.96 | 34.96 | 0 | 0 | 0 | |
| 12/09/2024 |
31.97
|
700 | 31.31 | 31.97 | 31.12 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/09/2024 |
31.31
|
1,000 | 31.31 | 31.31 | 31.31 | 500 | 0 | 0.0 | |
| 10/09/2024 |
30.84
|
2,000 | 29.19 | 30.84 | 28.64 | 0 | 0 | 0 | |
| 09/09/2024 |
31.76
|
100 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
| 06/09/2024 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 05/09/2024 |
30.75
|
2,001 | 30.75 | 30.75 | 30.75 | 1,400 | 0 | 0.0 | |
| 04/09/2024 |
30.57
|
100 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 30/08/2024 |
31.76
|
100 | 31.76 | 31.76 | 31.76 | 0 | 0 | 0 | |
| 29/08/2024 |
30.48
|
1,200 | 30.75 | 32.04 | 30.48 | 0 | 0 | 0 | |
| 28/08/2024 |
30.39
|
0 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
| 27/08/2024 |
30.39
|
200 | 30.48 | 30.48 | 30.39 | 0 | 0 | 0 | |
| 26/08/2024 |
30.57
|
188 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 23/08/2024 |
30.39
|
0 | 30.39 | 30.39 | 30.39 | 0 | 0 | 0 | |
| 22/08/2024 |
30.39
|
400 | 31.95 | 31.95 | 30.39 | 0 | 0 | 0 | |
| 21/08/2024 |
30.39
|
7,000 | 30.29 | 30.75 | 30.29 | 3,100 | 0 | 0.1 | |
| 20/08/2024 |
30.29
|
50 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
| 19/08/2024 |
30.29
|
120 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
| 16/08/2024 |
30.75
|
1,600 | 30.29 | 30.75 | 30.29 | 0 | 0 | 0 | |
| 15/08/2024 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 14/08/2024 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 13/08/2024 |
31.21
|
900 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 12/08/2024 |
31.21
|
501 | 31.21 | 31.21 | 31.21 | 100 | 0 | 0.0 | |
| 09/08/2024 |
31.49
|
200 | 32.04 | 32.04 | 31.49 | 100 | 100 | 0 | |
| 08/08/2024 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
| 07/08/2024 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
| 06/08/2024 |
30.29
|
98 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |
| 05/08/2024 |
30.29
|
2,640 | 30.75 | 30.84 | 30.29 | 0 | 0 | 0 | |
| 02/08/2024 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
| 01/08/2024 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
| 31/07/2024 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
| 30/07/2024 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
| 29/07/2024 |
32.13
|
100 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
| 26/07/2024 |
30.94
|
1,000 | 31.03 | 31.03 | 30.94 | 0 | 0 | 0 | |
| 25/07/2024 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 24/07/2024 |
30.94
|
200 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 23/07/2024 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 22/07/2024 |
30.94
|
200 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 19/07/2024 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 18/07/2024 |
30.84
|
1,300 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 17/07/2024 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 16/07/2024 |
30.84
|
3,100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 15/07/2024 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 12/07/2024 |
30.94
|
413 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 11/07/2024 |
30.66
|
601 | 30.57 | 30.66 | 30.57 | 0 | 0 | 0 | |
| 10/07/2024 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 09/07/2024 |
30.84
|
400 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 08/07/2024 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 05/07/2024 |
30.84
|
300 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 04/07/2024 |
33.05
|
1 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
| 03/07/2024 |
33.05
|
3,000 | 33.05 | 33.05 | 33.05 | 0 | 0 | 0 | |
| 02/07/2024 |
30.75
|
200 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 01/07/2024 |
30.57
|
300 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 28/06/2024 |
33.32
|
16,100 | 30.84 | 33.78 | 30.84 | 0 | 400 | -0.0 | |
| 27/06/2024 |
30.75
|
801 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 26/06/2024 |
30.57
|
505 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 25/06/2024 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 24/06/2024 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 21/06/2024 |
30.75
|
1,210 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 20/06/2024 |
30.75
|
2,300 | 30.57 | 30.75 | 30.57 | 0 | 0 | 0 | |
| 19/06/2024 |
30.75
|
400 | 30.39 | 30.75 | 30.39 | 0 | 0 | 0 | |
| 18/06/2024 |
29.93
|
100 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 17/06/2024 |
29.65
|
5,878 | 30.02 | 30.29 | 29.47 | 0 | 0 | 0 | |
| 14/06/2024 |
30.57
|
1,000 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 13/06/2024 |
30.57
|
4,501 | 30.29 | 30.57 | 30.29 | 0 | 3,000 | -0.1 | |
| 12/06/2024 |
31.67
|
0 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
| 11/06/2024 |
31.67
|
8,612 | 31.67 | 31.67 | 30.29 | 0 | 1,000 | -0.0 | |
| 10/06/2024 |
31.67
|
11,200 | 31.40 | 31.67 | 31.40 | 0 | 0 | 0 | |
| 07/06/2024 |
29.93
|
400 | 31.03 | 31.12 | 29.93 | 0 | 0 | 0 | |
| 06/06/2024 |
31.12
|
362 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 05/06/2024 |
30.29
|
4,800 | 30.94 | 31.12 | 30.11 | 0 | 0 | 0 | |
| 04/06/2024 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 03/06/2024 |
31.21
|
1,911 | 30.29 | 32.04 | 30.02 | 0 | 0 | 0 | |
| 31/05/2024 |
29.93
|
2,702 | 31.40 | 31.40 | 29.93 | 0 | 0 | 0 | |
| 30/05/2024 |
31.49
|
371 | 32.50 | 32.50 | 31.49 | 0 | 0 | 0 | |
| 29/05/2024 |
30.02
|
1,239 | 30.11 | 30.11 | 30.02 | 0 | 0 | 0 | |
| 28/05/2024 |
30.11
|
2,180 | 29.47 | 30.20 | 29.47 | 0 | 0 | 0 | |
| 27/05/2024 |
29.47
|
1,916 | 29.38 | 29.83 | 29.38 | 0 | 0 | 0 | |
| 24/05/2024 |
30.29
|
3,201 | 29.74 | 30.29 | 29.56 | 0 | 0 | 0 | |
| 23/05/2024 |
29.74
|
3,100 | 29.56 | 29.74 | 29.56 | 0 | 0 | 0 | |
| 22/05/2024 |
29.56
|
10,700 | 29.56 | 29.83 | 29.56 | 0 | 1,700 | -0.1 | |
| 21/05/2024 |
29.47
|
101 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 20/05/2024 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 17/05/2024 |
30.75
|
200 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 16/05/2024 |
30.29
|
4,000 | 30.29 | 30.29 | 30.29 | 2,900 | 0 | 0.1 | |
| 15/05/2024 |
30.02
|
0 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
| 14/05/2024 |
30.02
|
4,211 | 29.93 | 31.21 | 29.93 | 3,600 | 0 | 0.1 | |
| 13/05/2024 |
29.83
|
3,000 | 29.74 | 29.83 | 29.74 | 2,400 | 0 | 0.1 | |
| 10/05/2024 |
29.74
|
600 | 29.56 | 29.74 | 29.56 | 0 | 0 | 0 | |
| 09/05/2024 |
30.29
|
3,503 | 30.29 | 30.29 | 30.29 | 2,000 | 0 | 0.1 | |
| 08/05/2024 |
30.75
|
100 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 07/05/2024 |
30.29
|
2,100 | 29.56 | 30.29 | 29.56 | 1,000 | 100 | 0.0 | |
| 06/05/2024 |
31.85
|
302 | 30.02 | 31.85 | 30.02 | 0 | 0 | 0 | |