| 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) |
7.60 | 22.03% | 12,700 | 0 | 0 |
31.20
42.10
41.70
|
|
2 tháng
(2025-10-06) |
3.80 | 9.92% | 18,200 | 0 | 0 |
31.20
42.10
41.70
|
|
3 tháng
(2025-09-05) |
0.60 | 1.45% | 38,200 | 0 | 0 |
31.20
42.10
41.70
|
|
6 tháng
(2025-06-09) |
9.73 | 30.05% | 53,500 | 100 | 0.0 |
30.65
42.10
41.70
|
|
12 tháng
(2024-12-09) |
14.60 | 53.08% | 178,519 | 36,500 | 1.2 |
25.88
42.10
41.70
|
|
24 tháng
(2023-12-15) |
21.20 | 101.47% | 488,581 | 133,500 | 4.1 |
20.44
42.10
41.70
|
|
36 tháng
(2022-12-20) |
26.56 | 170.93% | 700,099 | 151,400 | 4.5 |
13.99
42.10
41.70
|
|
60 tháng
(2020-12-30) |
27.19 | 182.41% | 1,003,349 | 153,500 | 4.6 |
13.83
42.10
41.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
28.93
|
800 | 28.36 | 28.93 | 28.17 | 0 | 0 | 0 | |
| 23/09/2024 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
| 20/09/2024 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
| 19/09/2024 |
28.46
|
0 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
| 18/09/2024 |
28.46
|
200 | 27.41 | 28.46 | 27.41 | 0 | 100 | -0.0 | |
| 17/09/2024 |
29.03
|
3,500 | 26.83 | 29.03 | 26.83 | 1,800 | 100 | 0.0 | |
| 16/09/2024 |
29.51
|
300 | 26.26 | 29.51 | 26.26 | 0 | 100 | -0.0 | |
| 13/09/2024 |
28.27
|
300 | 26.26 | 28.27 | 26.26 | 0 | 100 | -0.0 | |
| 12/09/2024 |
28.07
|
200 | 26.26 | 28.07 | 26.26 | 0 | 100 | -0.0 | |
| 11/09/2024 |
28.17
|
6,900 | 25.88 | 28.17 | 25.78 | 2,900 | 0 | 0.1 | |
| 10/09/2024 |
27.02
|
9 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 09/09/2024 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 06/09/2024 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 05/09/2024 |
27.02
|
400 | 26.26 | 27.02 | 26.26 | 100 | 100 | 0 | |
| 04/09/2024 |
28.55
|
1,000 | 28.46 | 28.55 | 28.46 | 0 | 0 | 0 | |
| 30/08/2024 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 29/08/2024 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 28/08/2024 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 27/08/2024 |
27.02
|
14,600 | 27.22 | 27.31 | 27.02 | 8,900 | 0 | 0.3 | |
| 26/08/2024 |
29.13
|
10 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
| 23/08/2024 |
29.13
|
0 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
| 22/08/2024 |
29.13
|
1,800 | 27.41 | 29.13 | 27.41 | 300 | 1,300 | -0.0 | |
| 21/08/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 20/08/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 19/08/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 16/08/2024 |
28.93
|
200 | 27.22 | 28.93 | 27.22 | 0 | 0 | 0 | |
| 15/08/2024 |
29.13
|
400 | 27.88 | 29.41 | 27.88 | 0 | 100 | -0.0 | |
| 14/08/2024 |
30.94
|
200 | 28.27 | 30.94 | 28.27 | 0 | 100 | -0.0 | |
| 13/08/2024 |
31.32
|
200 | 27.69 | 31.32 | 27.69 | 0 | 100 | -0.0 | |
| 12/08/2024 |
30.37
|
4,300 | 27.31 | 30.37 | 27.31 | 4,000 | 100 | 0.1 | |
| 09/08/2024 |
29.89
|
201 | 30.27 | 30.27 | 29.89 | 100 | 0 | 0.0 | |
| 08/08/2024 |
29.03
|
5,200 | 27.98 | 30.84 | 27.98 | 2,300 | 100 | 0.1 | |
| 07/08/2024 |
31.04
|
1,900 | 27.69 | 31.32 | 27.69 | 1,700 | 100 | 0.1 | |
| 06/08/2024 |
29.98
|
100 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 05/08/2024 |
29.13
|
300 | 26.83 | 29.51 | 26.83 | 0 | 100 | -0.0 | |
| 02/08/2024 |
29.32
|
200 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 01/08/2024 |
30.46
|
100 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
| 31/07/2024 |
28.55
|
9,200 | 28.55 | 28.55 | 28.55 | 7,100 | 0 | 0.2 | |
| 30/07/2024 |
28.55
|
11,600 | 27.12 | 29.60 | 27.12 | 8,000 | 100 | 0.2 | |
| 29/07/2024 |
29.79
|
200 | 26.36 | 29.79 | 26.36 | 0 | 100 | -0.0 | |
| 26/07/2024 |
29.13
|
101 | 29.13 | 29.13 | 29.13 | 0 | 0 | 0 | |
| 25/07/2024 |
26.64
|
1,610 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 24/07/2024 |
29.41
|
700 | 28.27 | 29.41 | 28.27 | 600 | 100 | 0.0 | |
| 23/07/2024 |
29.41
|
600 | 28.27 | 29.41 | 28.27 | 0 | 0 | 0 | |
| 22/07/2024 |
31.32
|
100 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
| 19/07/2024 |
29.98
|
5,700 | 28.27 | 31.13 | 28.27 | 4,000 | 100 | 0.1 | |
| 18/07/2024 |
31.32
|
300 | 27.41 | 31.32 | 27.41 | 0 | 200 | -0.0 | |
| 17/07/2024 |
30.27
|
3,300 | 28.17 | 30.65 | 28.17 | 2,700 | 100 | 0.1 | |
| 16/07/2024 |
31.04
|
100 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
| 15/07/2024 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 100 | -0.0 | |
| 12/07/2024 |
30.84
|
101 | 30.84 | 30.84 | 30.84 | 0 | 100 | -0.0 | |
| 11/07/2024 |
30.84
|
200 | 28.17 | 30.84 | 28.17 | 0 | 100 | -0.0 | |
| 10/07/2024 |
28.17
|
201 | 28.17 | 28.17 | 28.17 | 0 | 100 | -0.0 | |
| 09/07/2024 |
28.17
|
100 | 28.17 | 28.17 | 28.17 | 0 | 100 | -0.0 | |
| 08/07/2024 |
28.17
|
100 | 28.17 | 28.17 | 28.17 | 0 | 100 | -0.0 | |
| 05/07/2024 |
28.17
|
100 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 04/07/2024 |
28.17
|
0 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 03/07/2024 |
28.17
|
200 | 28.17 | 28.17 | 28.17 | 100 | 0 | 0.0 | |
| 02/07/2024 |
28.17
|
6,400 | 28.65 | 28.65 | 27.69 | 5,000 | 100 | 0.1 | |
| 01/07/2024 |
30.27
|
2,502 | 28.17 | 30.37 | 28.07 | 2,000 | 0 | 0.1 | |
| 28/06/2024 |
28.17
|
8,600 | 27.69 | 28.27 | 27.69 | 6,000 | 100 | 0.2 | |
| 27/06/2024 |
29.32
|
600 | 28.46 | 29.32 | 26.74 | 100 | 100 | -0.0 | |
| 26/06/2024 |
28.46
|
100 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
| 25/06/2024 |
26.64
|
6,000 | 28.65 | 31.32 | 26.64 | 5,300 | 100 | 0.2 | |
| 24/06/2024 |
29.32
|
10,800 | 27.88 | 29.32 | 25.88 | 8,000 | 0 | 0.2 | |
| 21/06/2024 |
27.88
|
800 | 27.60 | 30.94 | 27.60 | 300 | 100 | 0.0 | |
| 20/06/2024 |
30.65
|
400 | 27.79 | 31.23 | 27.79 | 300 | 100 | 0.0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
| 19/06/2024 |
30.84
|
200 | 27.50 | 30.84 | 27.50 | 0 | 100 | -0.0 | |
| 18/06/2024 |
28.98
|
3,800 | 26.71 | 29.35 | 26.71 | 2,400 | 100 | 0.1 | |
| 17/06/2024 |
29.62
|
2,300 | 26.53 | 29.71 | 26.53 | 2,000 | 100 | 0.1 | |
| 14/06/2024 |
29.44
|
19,417 | 26.53 | 29.80 | 26.53 | 7,000 | 100 | 0.2 | |
| 13/06/2024 |
29.44
|
300 | 25.26 | 29.44 | 25.26 | 0 | 100 | -0.0 | |
| 12/06/2024 |
27.17
|
16,300 | 25.26 | 27.62 | 25.17 | 10,000 | 200 | 0.3 | |
| 11/06/2024 |
27.80
|
200 | 25.26 | 27.80 | 25.26 | 0 | 100 | -0.0 | |
| 10/06/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 07/06/2024 |
25.44
|
7,000 | 27.07 | 27.07 | 25.08 | 0 | 0 | 0 | |
| 06/06/2024 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 05/06/2024 |
26.89
|
8,100 | 26.17 | 26.89 | 26.17 | 3,000 | 0 | 0.1 | |
| 04/06/2024 |
26.17
|
1,200 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 03/06/2024 |
26.17
|
2,300 | 23.44 | 26.17 | 23.44 | 0 | 200 | -0.0 | |
| 31/05/2024 |
25.89
|
200 | 23.62 | 25.89 | 23.62 | 0 | 100 | -0.0 | |
| 30/05/2024 |
25.44
|
1,200 | 23.17 | 25.44 | 23.08 | 0 | 100 | -0.0 | |
| 29/05/2024 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 28/05/2024 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 27/05/2024 |
23.44
|
3,100 | 25.80 | 25.80 | 23.44 | 0 | 100 | -0.0 | |
| 24/05/2024 |
25.71
|
900 | 23.80 | 25.71 | 23.62 | 100 | 100 | 0 | |
| 23/05/2024 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 22/05/2024 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 21/05/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 20/05/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 100 | -0.0 | |
| 17/05/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 16/05/2024 |
23.71
|
100 | 23.71 | 23.71 | 23.71 | 0 | 100 | -0.0 | |
| 15/05/2024 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 14/05/2024 |
25.17
|
5 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 13/05/2024 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 10/05/2024 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 09/05/2024 |
25.17
|
1,200 | 26.17 | 26.17 | 25.17 | 0 | 0 | 0 | |
| 08/05/2024 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 100 | -0.0 | |
| 07/05/2024 |
26.62
|
1,000 | 23.80 | 26.62 | 23.80 | 0 | 100 | -0.0 | |
| 06/05/2024 |
25.80
|
200 | 24.71 | 25.80 | 24.71 | 0 | 0 | 0 | |