| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.10 | 0.29% | 50,800 | 0 | 0 |
34
35.80
34.80
|
|
2 tháng
(2025-10-06) |
-9.84 | -22.05% | 441,500 | 0 | 0.0 |
34
45.30
34.80
|
|
3 tháng
(2025-09-08) |
5.31 | 18.01% | 754,000 | -400 | -0.0 |
29.49
45.30
34.80
|
|
6 tháng
(2025-06-09) |
9.65 | 38.38% | 804,000 | -400 | -0.0 |
25.15
45.30
34.80
|
|
12 tháng
(2024-12-10) |
14.23 | 69.21% | 943,064 | -200 | -0.0 |
20.57
45.30
34.80
|
|
24 tháng
(2023-12-18) |
17.64 | 102.77% | 1,036,174 | 100 | -0.0 |
17.16
45.30
34.80
|
|
36 tháng
(2022-12-21) |
18.19 | 109.47% | 1,226,869 | -36,100 | -1.0 |
14.06
45.30
34.80
|
|
60 tháng
(2020-12-31) |
23.09 | 197.25% | 1,656,015 | 3,700 | 0.2 |
10.81
45.30
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 24/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 23/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 20/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 19/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 18/09/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 100 | -0.0 | |
| 17/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 16/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 13/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 12/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 11/09/2024 |
21.30
|
1 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 10/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 09/09/2024 |
21.30
|
201 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 06/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 05/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 04/09/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 30/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 29/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 28/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 27/08/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/08/2024 |
20.57
|
200 | 22.04 | 22.04 | 20.57 | 0 | 0 | 0 | |
| 23/08/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 22/08/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 21/08/2024 |
22.04
|
3,400 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 20/08/2024 |
22.04
|
300 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 19/08/2024 |
22.04
|
200 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 16/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 15/08/2024 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 14/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 13/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 12/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 09/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 08/08/2024 |
21.01
|
0 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
22.48
|
33 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 06/08/2024 |
21.01
|
102 | 21.01 | 21.01 | 21.01 | 0 | 0 | 0 | |
| 05/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 02/08/2024 |
20.25
|
8,702 | 20.94 | 20.94 | 20.25 | 100 | 0 | 0.0 | |
| 01/08/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 31/07/2024 |
20.94
|
3,586 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 30/07/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 29/07/2024 |
20.59
|
401 | 20.59 | 20.59 | 20.59 | 300 | 0 | 0.0 | |
| 26/07/2024 |
19.91
|
0 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 25/07/2024 |
20.80
|
12 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 24/07/2024 |
20.80
|
1,510 | 19.84 | 20.80 | 19.84 | 0 | 0 | 0 | |
| 23/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 22/07/2024 |
19.63
|
200 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 19/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 18/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 17/07/2024 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 16/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 15/07/2024 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 12/07/2024 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 11/07/2024 |
20.66
|
0 | 20.66 | 20.66 | 20.66 | 0 | 0 | 0 | |
| 10/07/2024 |
20.73
|
1,100 | 20.25 | 20.73 | 20.25 | 0 | 0 | 0 | |
| 09/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 08/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 05/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 04/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 03/07/2024 |
19.77
|
0 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 02/07/2024 |
19.57
|
3,800 | 20.18 | 20.18 | 19.57 | 0 | 0 | 0 | |
| 01/07/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 28/06/2024 |
20.25
|
1,200 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 27/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 26/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 25/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 24/06/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 21/06/2024 |
20.25
|
900 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 20/06/2024 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 19/06/2024 |
19.91
|
1,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 18/06/2024 |
20.25
|
300 | 20.73 | 20.73 | 20.25 | 0 | 0 | 0 | |
| 17/06/2024 |
19.29
|
100 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 14/06/2024 |
20.59
|
100 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 13/06/2024 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 12/06/2024 |
19.22
|
500 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 11/06/2024 |
18.88
|
100 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 10/06/2024 |
20.80
|
200 | 20.59 | 20.80 | 20.59 | 0 | 0 | 0 | |
| 07/06/2024 |
20.59
|
0 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 06/06/2024 |
20.59
|
400 | 20.59 | 20.59 | 20.59 | 0 | 0 | 0 | |
| 05/06/2024 |
20.66
|
2,600 | 19.91 | 20.66 | 19.91 | 0 | 0 | 0 | |
| 04/06/2024 |
19.91
|
2,000 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 | |
| 03/06/2024 |
19.70
|
2,100 | 19.77 | 19.77 | 19.70 | 0 | 0 | 0 | |
| 31/05/2024 |
19.22
|
0 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 30/05/2024 |
19.22
|
4,200 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 29/05/2024 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 28/05/2024 |
19.29
|
2,900 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 27/05/2024 |
19.22
|
1,000 | 19.22 | 19.22 | 19.22 | 0 | 0 | 0 | |
| 24/05/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 23/05/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 22/05/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 21/05/2024 |
18.67
|
6,000 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 20/05/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 17/05/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 16/05/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 15/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 14/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 13/05/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 10/05/2024 |
18.88
|
400 | 18.74 | 18.88 | 18.74 | 0 | 0 | 0 | |
| 09/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 08/05/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 07/05/2024 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |