| 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) |
0.20 | 0.59% | 5,500 | -300 | -0.0 |
34
34.80
34.20
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.72% | 24,300 | -600 | -0.0 |
33.20
35
34.20
|
|
3 tháng
(2025-09-05) |
-0.40 | -1.16% | 62,100 | -600 | -0.0 |
33.20
35
34.20
|
|
6 tháng
(2025-06-09) |
-6.20 | -15.35% | 273,300 | -13,100 | -0.1 |
33.20
44
34.20
|
|
12 tháng
(2024-12-09) |
8.20 | 31.55% | 382,107 | -28,300 | -0.7 |
26
44
34.20
|
|
24 tháng
(2023-12-19) |
10.56 | 44.64% | 622,102 | -17,600 | -0.3 |
23.64
44
34.20
|
|
36 tháng
(2022-12-20) |
3.83 | 12.61% | 893,817 | 13,500 | 0.7 |
22.88
44
34.20
|
|
60 tháng
(2020-12-30) |
11.28 | 49.24% | 1,662,957 | -23,004 | -1.2 |
14.60
44
34.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 23/09/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 20/09/2024 |
26.35
|
5,700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 19/09/2024 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 18/09/2024 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 17/09/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 16/09/2024 |
26.35
|
2,400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 13/09/2024 |
26.35
|
600 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 12/09/2024 |
26.17
|
600 | 26.35 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 11/09/2024 |
30.56
|
54 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 10/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 09/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 06/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 05/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 04/09/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 30/08/2024 |
30.56
|
100 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 29/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 28/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 27/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 26/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 23/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 22/08/2024 |
28.28
|
100 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 21/08/2024 |
24.59
|
100 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 20/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 19/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 16/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 15/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 14/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 13/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 12/08/2024 |
27.31
|
2 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 09/08/2024 |
27.31
|
0 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 08/08/2024 |
27.31
|
400 | 27.31 | 27.31 | 27.31 | 0 | 0 | 0 | |
| 07/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 06/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 05/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 02/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 01/08/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 31/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 30/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 29/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 26/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 25/07/2024 |
30.74
|
0 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 24/07/2024 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 23/07/2024 |
31.62
|
700 | 32.06 | 32.06 | 31.62 | 100 | 0 | 0.0 | |
| 22/07/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/07/2024 |
32.06
|
100 | 32.06 | 32.06 | 32.06 | 0 | 0 | 0 | |
| 19/07/2024 |
29.95
|
100 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 18/07/2024 |
30.28
|
300 | 30.28 | 30.28 | 30.28 | 200 | 0 | 0.0 | |
| 17/07/2024 |
30.28
|
4,809 | 30.36 | 30.45 | 30.28 | 1,900 | 0 | 0.1 | |
| 16/07/2024 |
35.59
|
100 | 35.59 | 35.59 | 35.59 | 0 | 0 | 0 | |
| 15/07/2024 |
32.36
|
2 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 | |
| 12/07/2024 |
32.36
|
202 | 33.19 | 33.19 | 32.36 | 0 | 0 | 0 | |
| 11/07/2024 |
33.19
|
200 | 36.50 | 36.50 | 33.19 | 100 | 0 | 0.0 | |
| 10/07/2024 |
32.36
|
300 | 33.35 | 35.67 | 32.36 | 0 | 0 | 0 | |
| 09/07/2024 |
29.04
|
200 | 33.19 | 33.19 | 29.04 | 0 | 0 | 0 | |
| 08/07/2024 |
30.86
|
1,600 | 29.87 | 30.95 | 29.87 | 0 | 0 | 0 | |
| 05/07/2024 |
29.04
|
500 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 04/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 03/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 02/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 01/07/2024 |
26.55
|
200 | 27.05 | 27.05 | 26.55 | 0 | 0 | 0 | |
| 28/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 27/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 26/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 25/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 24/06/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 21/06/2024 |
27.05
|
2,000 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 20/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 19/06/2024 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 100 | 0 | 0.0 | |
| 18/06/2024 |
26.96
|
102 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 17/06/2024 |
27.05
|
800 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 14/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 13/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 12/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 11/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 10/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 07/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 06/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 05/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 04/06/2024 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/06/2024 |
26.88
|
19 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 31/05/2024 |
26.88
|
400 | 27.05 | 27.05 | 26.88 | 0 | 0 | 0 | |
| 30/05/2024 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 29/05/2024 |
26.55
|
601 | 28.21 | 28.21 | 26.55 | 0 | 0 | 0 | |
| 28/05/2024 |
26.55
|
734 | 26.13 | 26.55 | 26.13 | 500 | 0 | 0.0 | |
| 27/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 24/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 23/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 22/05/2024 |
28.21
|
1 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 21/05/2024 |
28.21
|
100 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 20/05/2024 |
28.21
|
0 | 28.21 | 28.21 | 28.21 | 0 | 0 | 0 | |
| 17/05/2024 |
28.21
|
100 | 28.21 | 28.21 | 28.21 | 100 | 0 | 0.0 | |
| 16/05/2024 |
30.28
|
6,100 | 26.55 | 30.28 | 26.55 | 5,400 | 0 | 0.2 | |
| 15/05/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 14/05/2024 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 13/05/2024 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 10/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 09/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 08/05/2024 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 200 | 0 | 0.0 | |
| 07/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 06/05/2024 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |