| 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 | 0% | 11,500 | 0 | 0 |
24.70
25.60
25.50
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.72% | 32,000 | 0 | 0 |
24.70
26
25.50
|
|
3 tháng
(2025-09-05) |
0 | 0% | 74,400 | -500 | -0.0 |
24.70
27
25.50
|
|
6 tháng
(2025-06-09) |
-2.10 | -7.75% | 189,100 | 2,500 | 0.0 |
24.70
30.50
25.50
|
|
12 tháng
(2024-12-09) |
0.52 | 2.12% | 281,548 | 19,200 | 0.4 |
20.74
30.84
25.50
|
|
24 tháng
(2023-12-15) |
5.97 | 31.34% | 480,125 | 54,700 | 1.3 |
18.60
30.84
25.50
|
|
36 tháng
(2022-12-20) |
10.72 | 75.12% | 636,543 | 72,800 | 1.7 |
14.20
30.84
25.50
|
|
60 tháng
(2020-12-30) |
11.85 | 90.13% | 1,352,955 | 112,000 | 2.6 |
11.46
30.84
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
24.48
|
60 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 23/09/2024 |
24.48
|
3,200 | 24.48 | 24.48 | 24.48 | 2,800 | 0 | 0.1 | |
| 20/09/2024 |
24.39
|
1,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 19/09/2024 |
24.48
|
1 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 18/09/2024 |
24.48
|
10,741 | 23.83 | 24.48 | 23.83 | 3,600 | 0 | 0.1 | |
| 17/09/2024 |
24.29
|
300 | 23.64 | 24.29 | 23.55 | 0 | 0 | 0 | |
| 16/09/2024 |
24.29
|
2,406 | 23.83 | 24.29 | 23.83 | 2,000 | 0 | 0.1 | |
| 13/09/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 12/09/2024 |
24.01
|
200 | 24.29 | 24.29 | 24.01 | 0 | 0 | 0 | |
| 11/09/2024 |
23.36
|
1,100 | 23.36 | 23.55 | 23.36 | 100 | 100 | 0 | |
| 10/09/2024 |
26.07
|
300 | 23.36 | 28.97 | 23.36 | 0 | 200 | -0.0 | |
| 09/09/2024 |
26.07
|
1,938 | 25.70 | 26.07 | 25.23 | 0 | 0 | 0 | |
| 06/09/2024 |
24.29
|
600 | 27.10 | 27.10 | 24.29 | 0 | 0 | 0 | |
| 05/09/2024 |
22.43
|
1,600 | 26.16 | 26.16 | 22.43 | 0 | 0 | 0 | |
| 04/09/2024 |
27.10
|
1,800 | 24.67 | 27.10 | 24.67 | 0 | 0 | 0 | |
| 30/08/2024 |
24.67
|
500 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 29/08/2024 |
24.76
|
400 | 24.29 | 24.76 | 24.29 | 0 | 0 | 0 | |
| 28/08/2024 |
24.29
|
200 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 27/08/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 26/08/2024 |
23.36
|
600 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 23/08/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 22/08/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 21/08/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 20/08/2024 |
23.83
|
1,300 | 24.20 | 24.20 | 23.83 | 0 | 0 | 0 | |
| 19/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 16/08/2024 |
24.29
|
407 | 23.83 | 24.29 | 23.83 | 0 | 0 | 0 | |
| 15/08/2024 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 14/08/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 13/08/2024 |
23.36
|
600 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 12/08/2024 |
23.36
|
200 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 09/08/2024 |
23.36
|
2,100 | 23.36 | 23.36 | 23.36 | 0 | 2,100 | -0.1 | |
| 08/08/2024 |
23.36
|
100 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 07/08/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 06/08/2024 |
23.36
|
300 | 21.96 | 23.36 | 21.96 | 0 | 300 | -0.0 | |
| 05/08/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/08/2024 |
25.23
|
20 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 01/08/2024 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 31/07/2024 |
25.23
|
3,300 | 25.04 | 25.23 | 25.04 | 200 | 0 | 0.0 | |
| 30/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/07/2024 |
25.04
|
5,800 | 25.04 | 25.04 | 25.04 | 3,800 | 0 | 0.1 | |
| 26/07/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/07/2024 |
25.23
|
2,700 | 20.84 | 25.23 | 20.84 | 700 | 100 | 0.0 | |
| 24/07/2024 |
25.23
|
200 | 23.73 | 25.23 | 23.73 | 0 | 0 | 0 | |
| 23/07/2024 |
23.36
|
200 | 22.15 | 23.36 | 22.15 | 0 | 100 | -0.0 | |
| 22/07/2024 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 19/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 18/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 17/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 16/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 15/07/2024 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 12/07/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 11/07/2024 |
23.83
|
1 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 10/07/2024 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 09/07/2024 |
25.51
|
800 | 23.45 | 25.60 | 23.45 | 0 | 100 | -0.0 | |
| 08/07/2024 |
26.07
|
500 | 27.94 | 27.94 | 26.07 | 100 | 100 | 0 | |
| 05/07/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 04/07/2024 |
24.29
|
801 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 03/07/2024 |
24.29
|
2,018 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 02/07/2024 |
24.29
|
1,140 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 01/07/2024 |
23.45
|
3 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 28/06/2024 |
23.45
|
300 | 23.55 | 23.55 | 23.45 | 0 | 0 | 0 | |
| 27/06/2024 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 26/06/2024 |
21.49
|
100 | 21.49 | 21.49 | 21.49 | 0 | 100 | -0.0 | |
| 25/06/2024 |
25.23
|
1,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 24/06/2024 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 21/06/2024 |
23.83
|
4,500 | 23.36 | 23.83 | 23.36 | 500 | 0 | 0.0 | |
| 20/06/2024 |
23.36
|
1,000 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 19/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 18/06/2024 |
23.64
|
500 | 20.65 | 23.64 | 20.65 | 0 | 100 | -0.0 | |
| 17/06/2024 |
24.29
|
3,200 | 23.08 | 24.29 | 23.08 | 0 | 0 | 0 | |
| 14/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 13/06/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 12/06/2024 |
23.08
|
3,400 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 11/06/2024 |
23.08
|
600 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 10/06/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 07/06/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 06/06/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 05/06/2024 |
22.24
|
1,300 | 20.37 | 22.24 | 20.37 | 0 | 100 | -0.0 | |
| 04/06/2024 |
23.36
|
2,500 | 22.89 | 23.36 | 22.89 | 0 | 0 | 0 | |
| 03/06/2024 |
22.43
|
100 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 31/05/2024 |
22.43
|
1 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 30/05/2024 |
22.43
|
0 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 29/05/2024 |
22.43
|
7,900 | 23.17 | 23.17 | 21.49 | 0 | 0 | 0 | |
| 28/05/2024 |
22.43
|
500 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 27/05/2024 |
22.61
|
800 | 21.96 | 22.61 | 21.96 | 0 | 0 | 0 | |
| 24/05/2024 |
21.96
|
201 | 21.49 | 21.96 | 21.49 | 0 | 0 | 0 | |
| 23/05/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 22/05/2024 |
21.02
|
0 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 21/05/2024 |
21.02
|
101 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 20/05/2024 |
22.33
|
200 | 19.72 | 22.33 | 19.72 | 0 | 100 | -0.0 | |
| 17/05/2024 |
22.43
|
500 | 21.68 | 22.43 | 21.68 | 0 | 0 | 0 | |
| 16/05/2024 |
20.37
|
822 | 20.56 | 20.56 | 20.37 | 0 | 0 | 0 | |
| 15/05/2024 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
| 14/05/2024 |
20.56
|
3,907 | 20.28 | 20.56 | 20.28 | 0 | 0 | 0 | |
| 13/05/2024 |
20.28
|
100 | 20.28 | 20.28 | 20.28 | 0 | 100 | -0.0 | |
| 10/05/2024 |
23.83
|
17 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/05/2024 |
23.83
|
6,256 | 23.83 | 23.83 | 23.83 | 4,000 | 0 | 0.1 | |
| 08/05/2024 |
23.36
|
507 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 07/05/2024 |
23.79
|
4,200 | 24.23 | 24.23 | 23.79 | 3,000 | 0 | 0.1 | |
| 06/05/2024 |
23.36
|
8,118 | 21.89 | 23.79 | 21.89 | 0 | 100 | -0.0 | |