| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-5 | -18.18% | 3,000 | -300 | -0.0 |
22.50
27.50
22.50
|
|
2 tháng
(2025-11-28) |
-5 | -18.18% | 3,000 | -300 | -0.0 |
22.50
27.50
22.50
|
|
3 tháng
(2025-10-29) |
-5.10 | -18.48% | 4,100 | -300 | -0.0 |
22.50
27.60
22.50
|
|
6 tháng
(2025-07-31) |
-0.91 | -3.87% | 19,000 | -800 | -0.0 |
22.50
28.18
22.50
|
|
12 tháng
(2025-02-03) |
-4.35 | -16.22% | 58,500 | -10,200 | -0.2 |
20.25
28.18
22.50
|
|
24 tháng
(2024-02-07) |
-3.57 | -13.69% | 143,281 | -18,900 | -0.5 |
20.25
32.77
22.50
|
|
36 tháng
(2023-02-13) |
3.77 | 20.15% | 255,067 | -26,300 | -0.7 |
16.72
32.77
22.50
|
|
60 tháng
(2021-02-22) |
10.78 | 91.97% | 498,661 | -46,430 | -1.7 |
11.68
32.77
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 12/11/2024 |
30.52
|
100 | 30.52 | 30.52 | 30.52 | 100 | 0 | 0.0 | |
| 11/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 08/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 07/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 06/11/2024 |
30.23
|
100 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 05/11/2024 |
28.17
|
200 | 28.17 | 28.17 | 28.17 | 200 | 0 | 0.0 | |
| 04/11/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 01/11/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 31/10/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 30/10/2024 |
27.14
|
621 | 28.17 | 28.17 | 27.14 | 400 | 0 | 0.0 | |
| 29/10/2024 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 100 | 0 | 0.0 | |
| 28/10/2024 |
29.11
|
510 | 29.11 | 29.11 | 29.11 | 500 | 0 | 0.0 | |
| 25/10/2024 |
30.05
|
100 | 30.05 | 30.05 | 30.05 | 100 | 0 | 0.0 | |
| 24/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 23/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 22/10/2024 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 21/10/2024 |
30.05
|
1,100 | 30.05 | 30.52 | 30.05 | 1,100 | 700 | 0.0 | |
| 18/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 17/10/2024 |
30.52
|
1 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 16/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 15/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 14/10/2024 |
30.52
|
6 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 11/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 10/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 09/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 08/10/2024 |
30.52
|
300 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 07/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 04/10/2024 |
30.52
|
4 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 03/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 02/10/2024 |
30.52
|
0 | 30.52 | 30.52 | 30.52 | 0 | 0 | 0 | |
| 01/10/2024 |
30.52
|
100 | 30.52 | 30.52 | 30.52 | 100 | 0 | 0.0 | |
| 30/09/2024 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 27/09/2024 |
29.67
|
200 | 29.58 | 29.67 | 29.58 | 200 | 0 | 0.0 | |
| 26/09/2024 |
29.58
|
200 | 29.58 | 29.58 | 29.58 | 200 | 0 | 0.0 | |
| 25/09/2024 |
29.11
|
200 | 29.11 | 29.11 | 29.11 | 200 | 0 | 0.0 | |
| 24/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/09/2024 |
27.70
|
10 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 20/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 18/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 17/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 16/09/2024 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 100 | 0 | 0.0 | |
| 13/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 12/09/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 11/09/2024 |
27.23
|
400 | 27.70 | 27.70 | 27.23 | 200 | 0 | 0.0 | |
| 10/09/2024 |
27.32
|
700 | 27.70 | 27.70 | 27.23 | 600 | 0 | 0.0 | |
| 09/09/2024 |
29.58
|
400 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
| 06/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/09/2024 |
29.58
|
700 | 29.11 | 29.58 | 28.92 | 600 | 0 | 0.0 | |
| 05/09/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 04/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/08/2024 |
27.70
|
306 | 27.70 | 27.70 | 27.70 | 100 | 0 | 0.0 | |
| 29/08/2024 |
27.70
|
700 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2024 |
27.70
|
410 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/08/2024 |
26.79
|
400 | 27.43 | 27.43 | 26.79 | 300 | 0 | 0.0 | |
| 23/08/2024 |
24.98
|
6 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 22/08/2024 |
24.98
|
500 | 25.07 | 25.07 | 24.98 | 0 | 0 | 0 | |
| 21/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 20/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 19/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 15/08/2024 |
26.79
|
0 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 14/08/2024 |
26.79
|
12 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 13/08/2024 |
26.79
|
101 | 26.79 | 26.79 | 26.79 | 100 | 0 | 0.0 | |
| 12/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 08/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 07/08/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 06/08/2024 |
25.97
|
400 | 25.97 | 25.97 | 25.97 | 400 | 400 | 0 | |
| 05/08/2024 |
26.34
|
300 | 27.06 | 27.06 | 26.34 | 200 | 300 | -0.0 | |
| 02/08/2024 |
26.79
|
100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 01/08/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 31/07/2024 |
29.06
|
500 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 30/07/2024 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 29/07/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 26/07/2024 |
29.06
|
1,200 | 29.97 | 29.97 | 28.61 | 0 | 0 | 0 | |
| 25/07/2024 |
28.61
|
1,800 | 26.79 | 28.61 | 26.79 | 300 | 0 | 0.0 | |
| 24/07/2024 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 23/07/2024 |
28.61
|
110 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 22/07/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 19/07/2024 |
26.34
|
220 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 18/07/2024 |
26.34
|
710 | 26.34 | 26.34 | 26.34 | 0 | 700 | -0.0 | |
| 17/07/2024 |
27.25
|
14 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 16/07/2024 |
27.25
|
102 | 27.25 | 27.25 | 27.25 | 0 | 100 | -0.0 | |
| 15/07/2024 |
28.15
|
902 | 28.61 | 28.61 | 28.15 | 0 | 0 | 0 | |
| 12/07/2024 |
29.06
|
10 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 11/07/2024 |
29.06
|
635 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 10/07/2024 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 09/07/2024 |
27.06
|
4,100 | 27.06 | 27.25 | 27.06 | 400 | 700 | -0.0 | |
| 08/07/2024 |
27.06
|
4,000 | 27.25 | 27.25 | 26.34 | 2,100 | 0 | 0.1 | |
| 05/07/2024 |
27.06
|
4 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 04/07/2024 |
27.06
|
33 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 03/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 02/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 01/07/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 28/06/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 27/06/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 26/06/2024 |
27.25
|
10 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 25/06/2024 |
27.25
|
1 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |