| 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) |
1 | 3.23% | 24,700 | 0 | 0 |
31
32.10
32
|
|
2 tháng
(2025-11-28) |
2 | 6.67% | 24,800 | 0 | 0 |
30
32.10
32
|
|
3 tháng
(2025-10-29) |
0.70 | 2.24% | 93,600 | 0 | 0 |
30
32.10
32
|
|
6 tháng
(2025-07-31) |
4.05 | 14.50% | 198,000 | 0 | 0 |
27.95
33.29
32
|
|
12 tháng
(2025-02-03) |
8.19 | 34.41% | 396,200 | 0 | 0 |
23.50
33.29
32
|
|
24 tháng
(2024-02-07) |
9.63 | 43.08% | 967,305 | 0 | 0 |
20.56
33.29
32
|
|
36 tháng
(2023-02-13) |
12.32 | 62.63% | 1,442,808 | 0 | 0 |
18.56
33.29
32
|
|
60 tháng
(2021-02-22) |
16.75 | 109.87% | 2,371,008 | 1,600 | 0.0 |
14.66
33.29
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
24.73
|
3,100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 12/11/2024 |
21.50
|
5,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 11/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 08/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 07/11/2024 |
24.65
|
300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 06/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 05/11/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 04/11/2024 |
24.65
|
500 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 01/11/2024 |
28.26
|
5,200 | 24.65 | 28.26 | 24.65 | 0 | 0 | 0 | |
| 31/10/2024 |
28.03
|
2,000 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 30/10/2024 |
24.73
|
500 | 24.65 | 28.80 | 24.65 | 0 | 0 | 0 | |
| 29/10/2024 |
29.18
|
600 | 24.65 | 29.18 | 24.65 | 0 | 0 | 0 | |
| 28/10/2024 |
27.73
|
1,000 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 25/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 24/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 23/10/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 22/10/2024 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 21/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 18/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 17/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 16/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 15/10/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 14/10/2024 |
24.19
|
500 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 11/10/2024 |
27.80
|
6,000 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 10/10/2024 |
24.19
|
100 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 09/10/2024 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 08/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 07/10/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 04/10/2024 |
22.89
|
1,000 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 03/10/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 02/10/2024 |
22.73
|
1,100 | 22.27 | 22.73 | 22.27 | 0 | 0 | 0 | |
| 01/10/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 30/09/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 27/09/2024 |
25.19
|
200 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 26/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/09/2024 |
24.81
|
700 | 24.50 | 26.88 | 24.42 | 0 | 0 | 0 | |
| 24/09/2024 |
24.81
|
5,000 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 23/09/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 20/09/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 19/09/2024 |
24.81
|
200 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 18/09/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 17/09/2024 |
24.58
|
500 | 25.34 | 29.18 | 24.58 | 0 | 0 | 0 | |
| 16/09/2024 |
25.88
|
400 | 27.57 | 27.57 | 25.88 | 0 | 0 | 0 | |
| 13/09/2024 |
27.57
|
100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 12/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 12/09/2024 |
27.34
|
1,100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 11/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 10/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 09/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 06/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 05/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 04/09/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 30/08/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 29/08/2024 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/08/2024 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 27/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/08/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 23/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 22/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 21/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 20/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 19/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 16/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 15/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 14/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 13/08/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 12/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 09/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 08/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 07/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 06/08/2024 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 05/08/2024 |
28.79
|
100 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 02/08/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 01/08/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 31/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 30/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 29/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/07/2024 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 25/07/2024 |
27.56
|
0 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |
| 24/07/2024 |
27.42
|
200 | 27.63 | 27.63 | 27.42 | 0 | 0 | 0 | |
| 23/07/2024 |
28.86
|
10,000 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 22/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 19/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 18/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 17/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 16/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 15/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 12/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 11/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 10/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 09/07/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 08/07/2024 |
27.56
|
2,700 | 28.86 | 28.86 | 27.56 | 0 | 0 | 0 | |
| 05/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 04/07/2024 |
27.42
|
600 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 03/07/2024 |
27.42
|
2,100 | 27.49 | 27.49 | 27.42 | 0 | 0 | 0 | |
| 02/07/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 01/07/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 28/06/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 27/06/2024 |
26.98
|
500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 26/06/2024 |
26.98
|
500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 25/06/2024 |
27.56
|
1,000 | 27.56 | 27.56 | 27.56 | 0 | 0 | 0 | |