| 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) |
0.50 | 1.85% | 200 | 0 | 0 |
27
27.50
27.50
|
|
2 tháng
(2025-11-28) |
0.50 | 1.85% | 300 | 0 | 0 |
27
27.50
27.50
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.79% | 1,200 | 0 | 0 |
27
28
27.50
|
|
6 tháng
(2025-07-31) |
-0.20 | -0.72% | 8,500 | 0 | 0 |
27
30.20
27.50
|
|
12 tháng
(2025-02-03) |
-6.57 | -19.29% | 269,309 | 5,400 | 0.2 |
21.12
35.05
27.50
|
|
24 tháng
(2024-02-07) |
1.90 | 7.43% | 1,049,980 | 6,900 | 0.3 |
20.25
38.53
27.50
|
|
36 tháng
(2023-02-13) |
-16.83 | -37.96% | 7,364,338 | 7,600 | 0.3 |
19.99
44.33
27.50
|
|
60 tháng
(2021-02-22) |
-7.43 | -21.28% | 7,434,975 | -4,440 | -0.1 |
19.99
60.64
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
30.66
|
4 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 12/11/2024 |
30.66
|
1 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 11/11/2024 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 08/11/2024 |
30.66
|
4 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 07/11/2024 |
30.66
|
6 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 06/11/2024 |
30.66
|
246,100 | 28.23 | 30.66 | 28.23 | 0 | 0 | 0 | |
| 05/11/2024 |
28.23
|
2,624 | 26.28 | 28.23 | 26.28 | 0 | 0 | 0 | |
| 04/11/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 01/11/2024 |
26.28
|
20,000 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 31/10/2024 |
24.05
|
1 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 30/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 29/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 28/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 25/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 24/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 23/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 22/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 21/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 18/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 17/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 16/10/2024 |
24.05
|
50 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 15/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 14/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 11/10/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 10/10/2024 |
24.05
|
300 | 23.95 | 24.05 | 23.95 | 0 | 0 | 0 | |
| 09/10/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 08/10/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 07/10/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 04/10/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 03/10/2024 |
26.09
|
2 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 02/10/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 01/10/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 30/09/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 27/09/2024 |
26.09
|
51 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 26/09/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 25/09/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 24/09/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 23/09/2024 |
26.09
|
1,100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 20/09/2024 |
28.91
|
703 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 19/09/2024 |
32.12
|
100 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 18/09/2024 |
34.07
|
1 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 17/09/2024 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 16/09/2024 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 13/09/2024 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 12/09/2024 |
34.07
|
0 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 11/09/2024 |
34.07
|
140,700 | 33.00 | 34.07 | 33.00 | 0 | 0 | 0 | |
| 10/09/2024 |
31.05
|
400 | 31.05 | 31.05 | 31.05 | 0 | 0 | 0 | |
| 09/09/2024 |
30.37
|
100 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 | |
| 06/09/2024 |
30.37
|
200 | 27.26 | 30.37 | 27.26 | 0 | 0 | 0 | |
| 05/09/2024 |
27.84
|
1,100 | 27.74 | 27.84 | 27.74 | 0 | 100 | -0.0 | |
| 04/09/2024 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 30/08/2024 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 29/08/2024 |
25.31
|
200 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 28/08/2024 |
23.56
|
201 | 23.66 | 23.66 | 23.56 | 0 | 0 | 0 | |
| 27/08/2024 |
25.31
|
200 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 26/08/2024 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 23/08/2024 |
24.34
|
200 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 22/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 21/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 20/08/2024 |
23.85
|
400 | 24.14 | 24.14 | 23.85 | 0 | 0 | 0 | |
| 19/08/2024 |
26.28
|
200 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 16/08/2024 |
24.34
|
501 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 15/08/2024 |
24.34
|
504 | 24.34 | 24.34 | 23.36 | 0 | 0 | 0 | |
| 14/08/2024 |
22.20
|
710 | 22.20 | 22.20 | 20.44 | 0 | 0 | 0 | |
| 13/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 12/08/2024 |
20.25
|
1,000 | 20.25 | 20.25 | 20.25 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 08/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 07/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 06/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 05/08/2024 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 02/08/2024 |
20.25
|
101 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 01/08/2024 |
22.39
|
716 | 23.36 | 23.36 | 22.39 | 300 | 0 | 0.0 | |
| 31/07/2024 |
23.85
|
300 | 25.12 | 25.12 | 23.85 | 0 | 0 | 0 | |
| 30/07/2024 |
25.12
|
2,006 | 25.12 | 25.12 | 25.12 | 1,200 | 0 | 0.0 | |
| 29/07/2024 |
27.84
|
407 | 30.86 | 30.86 | 27.84 | 0 | 0 | 0 | |
| 26/07/2024 |
30.86
|
141 | 30.86 | 30.86 | 30.86 | 0 | 0 | 0 | |
| 25/07/2024 |
34.27
|
3 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 24/07/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 23/07/2024 |
34.27
|
17 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 22/07/2024 |
34.27
|
1 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 19/07/2024 |
34.27
|
11 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 18/07/2024 |
34.27
|
2 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 17/07/2024 |
34.27
|
1 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 16/07/2024 |
34.27
|
0 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 15/07/2024 |
34.27
|
257 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 12/07/2024 |
34.27
|
300 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
| 11/07/2024 |
34.27
|
414 | 34.27 | 34.27 | 34.27 | 0 | 0 | 0 | |
| 10/07/2024 |
38.00
|
2,846 | 38.53 | 38.53 | 37.74 | 0 | 0 | 0 | |
| 09/07/2024 |
38.44
|
6,602 | 38.35 | 38.44 | 38.35 | 3,000 | 0 | 0.1 | |
| 08/07/2024 |
34.97
|
12,574 | 38.53 | 38.61 | 34.71 | 400 | 0 | 0.0 | |
| 05/07/2024 |
38.53
|
2,516 | 40.52 | 40.52 | 38.53 | 0 | 0 | 0 | |
| 04/07/2024 |
36.88
|
847 | 36.88 | 36.88 | 36.88 | 0 | 0 | 0 | |
| 03/07/2024 |
33.58
|
1,062 | 33.58 | 33.58 | 33.58 | 0 | 0 | 0 | |
| 02/07/2024 |
30.54
|
566 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
| 01/07/2024 |
27.77
|
400 | 25.34 | 27.77 | 25.34 | 0 | 200 | -0.0 | |
| 28/06/2024 |
25.34
|
2 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 27/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 26/06/2024 |
25.34
|
2 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 25/06/2024 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |