| 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) |
4.10 | 6.73% | 6,200 | 0 | 0 |
59.10
65
64
|
|
2 tháng
(2025-10-06) |
3 | 4.84% | 11,500 | 0 | 0 |
58.30
65
64
|
|
3 tháng
(2025-09-05) |
3.50 | 5.69% | 18,100 | 0 | 0 |
58.30
65
64
|
|
6 tháng
(2025-06-09) |
-1 | -1.52% | 57,900 | -15,000 | -0.1 |
58.30
68
64
|
|
12 tháng
(2024-12-09) |
14.76 | 29.37% | 103,100 | -14,700 | -0.0 |
50.24
69.65
64
|
|
24 tháng
(2023-12-15) |
35.94 | 123.69% | 204,224 | -13,200 | 0.1 |
27.21
69.65
64
|
|
36 tháng
(2022-12-20) |
38.57 | 145.96% | 238,124 | -17,700 | -0.0 |
20.07
69.65
64
|
|
60 tháng
(2020-12-30) |
48.11 | 284.89% | 344,635 | -3,500 | 0.5 |
15.58
69.65
64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
51.51
|
200 | 51.51 | 51.51 | 51.51 | 0 | 0 | 0 | |
| 23/09/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
| 20/09/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
| 19/09/2024 |
51.70
|
300 | 47.89 | 51.70 | 47.89 | 0 | 0 | 0 | |
| 18/09/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
| 17/09/2024 |
49.16
|
0 | 49.16 | 49.16 | 49.16 | 0 | 0 | 0 | |
| 16/09/2024 |
48.98
|
1,400 | 51.97 | 51.97 | 48.98 | 0 | 0 | 0 | |
| 13/09/2024 |
50.15
|
300 | 49.97 | 50.15 | 49.97 | 0 | 0 | 0 | |
| 12/09/2024 |
48.88
|
2,900 | 48.88 | 48.88 | 48.79 | 0 | 0 | 0 | |
| 11/09/2024 |
48.88
|
1 | 48.88 | 48.88 | 48.88 | 0 | 0 | 0 | |
| 10/09/2024 |
48.88
|
1,100 | 48.98 | 49.07 | 48.88 | 0 | 0 | 0 | |
| 09/09/2024 |
49.07
|
4,601 | 49.07 | 49.07 | 48.79 | 0 | 0 | 0 | |
| 06/09/2024 |
49.25
|
300 | 48.88 | 49.25 | 48.88 | 0 | 0 | 0 | |
| 05/09/2024 |
47.89
|
0 | 47.89 | 47.89 | 47.89 | 0 | 0 | 0 | |
| 04/09/2024 |
47.89
|
100 | 47.89 | 47.89 | 47.89 | 0 | 100 | -0.0 | |
| 30/08/2024 |
51.42
|
700 | 50.70 | 51.42 | 50.70 | 0 | 0 | 0 | |
| 29/08/2024 |
48.79
|
0 | 48.79 | 48.79 | 48.79 | 0 | 0 | 0 | |
| 28/08/2024 |
48.79
|
100 | 48.79 | 48.79 | 48.79 | 0 | 100 | -0.0 | |
| 27/08/2024 |
51.61
|
100 | 51.61 | 51.61 | 51.61 | 0 | 0 | 0 | |
| 26/08/2024 |
48.52
|
3,100 | 48.07 | 48.61 | 48.07 | 0 | 100 | -0.0 | |
| 23/08/2024 |
53.51
|
1,300 | 54.87 | 56.59 | 53.51 | 0 | 0 | 0 | |
| 22/08/2024 |
49.79
|
200 | 48.61 | 49.79 | 48.61 | 0 | 0 | 0 | |
| 21/08/2024 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 20/08/2024 |
47.25
|
2 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 19/08/2024 |
47.25
|
1,000 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 16/08/2024 |
48.07
|
1,502 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 15/08/2024 |
46.25
|
0 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 14/08/2024 |
46.25
|
2 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 13/08/2024 |
46.25
|
1,203 | 46.25 | 46.25 | 46.25 | 0 | 0 | 0 | |
| 12/08/2024 |
46.35
|
100 | 46.35 | 46.35 | 46.35 | 0 | 100 | -0.0 | |
| 09/08/2024 |
51.70
|
2,100 | 44.53 | 56.68 | 44.53 | 1,000 | 100 | 0.1 | |
| 08/08/2024 |
49.79
|
100 | 49.79 | 49.79 | 49.79 | 0 | 0 | 0 | |
| 07/08/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 06/08/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 05/08/2024 |
43.99
|
400 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 02/08/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 01/08/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 31/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 30/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 29/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 26/07/2024 |
43.99
|
0 | 43.99 | 43.99 | 43.99 | 0 | 0 | 0 | |
| 25/07/2024 |
43.99
|
100 | 43.99 | 43.99 | 43.99 | 0 | 100 | -0.0 | |
| 24/07/2024 |
47.43
|
0 | 47.43 | 47.43 | 47.43 | 0 | 0 | 0 | |
| 23/07/2024 |
47.43
|
0 | 47.43 | 47.43 | 47.43 | 0 | 0 | 0 | |
| 22/07/2024 |
47.34
|
200 | 47.43 | 47.43 | 47.34 | 0 | 0 | 0 | |
| 19/07/2024 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 18/07/2024 |
47.25
|
0 | 47.25 | 47.25 | 47.25 | 0 | 0 | 0 | |
| 17/07/2024 |
47.25
|
100 | 47.25 | 47.25 | 47.25 | 0 | 100 | -0.0 | |
| 16/07/2024 |
58.32
|
1,000 | 51.24 | 58.32 | 51.24 | 0 | 0 | 0 | |
| 15/07/2024 |
51.24
|
200 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 12/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 11/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 10/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 09/07/2024 |
48.07
|
0 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 08/07/2024 |
48.07
|
100 | 48.07 | 48.07 | 48.07 | 0 | 0 | 0 | |
| 05/07/2024 |
46.62
|
0 | 46.62 | 46.62 | 46.62 | 0 | 0 | 0 | |
| 04/07/2024 |
46.62
|
100 | 46.62 | 46.62 | 46.62 | 0 | 100 | -0.0 | |
| 03/07/2024 |
50.79
|
0 | 50.79 | 50.79 | 50.79 | 0 | 0 | 0 | |
| 02/07/2024 |
51.70
|
200 | 49.88 | 51.70 | 49.88 | 0 | 0 | 0 | |
| 01/07/2024 |
49.88
|
400 | 47.80 | 49.88 | 47.80 | 0 | 0 | 0 | |
| 28/06/2024 |
46.35
|
100 | 46.35 | 46.35 | 46.35 | 0 | 100 | -0.0 | |
| 27/06/2024 |
52.60
|
400 | 53.06 | 53.06 | 52.60 | 0 | 0 | 0 | |
| 26/06/2024 |
47.07
|
100 | 47.07 | 47.07 | 47.07 | 0 | 0 | 0 | |
| 25/06/2024 |
46.71
|
100 | 46.71 | 46.71 | 46.71 | 0 | 0 | 0 | |
| 24/06/2024 |
46.44
|
100 | 46.44 | 46.44 | 46.44 | 0 | 0 | 0 | |
| 21/06/2024 |
46.35
|
0 | 46.35 | 46.35 | 46.35 | 0 | 0 | 0 | |
| 20/06/2024 |
47.16
|
600 | 46.16 | 47.16 | 46.16 | 0 | 0 | 0 | |
| 19/06/2024 |
46.16
|
0 | 46.16 | 46.16 | 46.16 | 0 | 0 | 0 | |
| 18/06/2024 |
46.35
|
400 | 45.44 | 46.35 | 45.44 | 0 | 100 | -0.0 | |
| 17/06/2024 |
52.24
|
600 | 45.44 | 52.60 | 45.44 | 0 | 100 | -0.0 | |
| 14/06/2024 |
52.15
|
100 | 52.15 | 52.15 | 52.15 | 0 | 0 | 0 | |
| 13/06/2024 |
52.60
|
400 | 49.52 | 53.24 | 49.52 | 0 | 100 | -0.0 | |
| 12/06/2024 |
57.59
|
0 | 57.59 | 57.59 | 57.59 | 0 | 0 | 0 | |
| 11/06/2024 |
57.59
|
0 | 57.59 | 57.59 | 57.59 | 0 | 0 | 0 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 47% | |||||||||
| 10/06/2024 |
57.59
|
2,400 | 57.59 | 57.59 | 57.50 | 2,000 | 0 | 0.1 | |
| 07/06/2024 |
53.33
|
1,300 | 53.75 | 53.75 | 53.33 | 0 | 0 | 0 | |
| 06/06/2024 |
53.33
|
3,700 | 52.82 | 53.75 | 52.82 | 2,000 | 0 | 0.1 | |
| 05/06/2024 |
52.82
|
4,000 | 52.49 | 52.99 | 52.49 | 0 | 0 | 0 | |
| 04/06/2024 |
52.91
|
200 | 45.77 | 52.91 | 45.77 | 0 | 100 | -0.0 | |
| 03/06/2024 |
52.91
|
4,800 | 50.39 | 52.91 | 50.39 | 0 | 0 | 0 | |
| 31/05/2024 |
50.39
|
1,400 | 47.03 | 50.39 | 47.03 | 0 | 0 | 0 | |
| 30/05/2024 |
46.19
|
1,300 | 39.64 | 48.71 | 39.64 | 0 | 100 | -0.0 | |
| 29/05/2024 |
46.19
|
1,000 | 46.19 | 46.19 | 46.19 | 0 | 0 | 0 | |
| 28/05/2024 |
42.91
|
200 | 42.91 | 42.91 | 42.91 | 0 | 0 | 0 | |
| 27/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 24/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 23/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 22/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 21/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 20/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 17/05/2024 |
40.31
|
100 | 40.31 | 40.31 | 40.31 | 0 | 100 | -0.0 | |
| 16/05/2024 |
43.67
|
800 | 43.67 | 43.67 | 43.67 | 0 | 0 | 0 | |
| 15/05/2024 |
41.99
|
0 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 14/05/2024 |
41.99
|
1,100 | 41.99 | 41.99 | 41.99 | 0 | 0 | 0 | |
| 13/05/2024 |
40.31
|
0 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 10/05/2024 |
40.31
|
100 | 40.31 | 40.31 | 40.31 | 0 | 0 | 0 | |
| 09/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 08/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 07/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |
| 06/05/2024 |
39.64
|
0 | 39.64 | 39.64 | 39.64 | 0 | 0 | 0 | |