| 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) |
-0.80 | -2.16% | 1,500 | 0 | 0 |
36
37
36.20
|
|
2 tháng
(2025-10-06) |
2.10 | 6.16% | 22,300 | 0 | 0 |
31.10
37.20
36.20
|
|
3 tháng
(2025-09-05) |
-1.10 | -2.95% | 33,800 | 0 | 0 |
31.10
43
36.20
|
|
6 tháng
(2025-06-09) |
-0.80 | -2.16% | 103,600 | 0 | 0 |
30.80
43
36.20
|
|
12 tháng
(2024-12-09) |
2.59 | 7.70% | 264,401 | 0 | 0 |
30.80
43
36.20
|
|
24 tháng
(2023-12-15) |
2.51 | 7.45% | 699,422 | 0 | 0 |
25.24
43
36.20
|
|
36 tháng
(2022-12-20) |
10.24 | 39.44% | 1,719,424 | 0 | 0 |
24.26
43
36.20
|
|
60 tháng
(2021-12-27) |
22.04 | 155.64% | 4,432,237 | 0 | 0 |
14.16
43
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
31.69
|
0 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 | |
| 23/09/2024 |
31.69
|
0 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 | |
| 20/09/2024 |
31.69
|
0 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 | |
| 19/09/2024 |
31.69
|
0 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 | |
| 18/09/2024 |
31.69
|
0 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 | |
| 17/09/2024 |
31.69
|
1,400 | 31.69 | 31.69 | 31.69 | 0 | 0 | 0 | |
| 16/09/2024 |
31.21
|
600 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 13/09/2024 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 12/09/2024 |
31.21
|
503 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 11/09/2024 |
30.73
|
100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 10/09/2024 |
30.73
|
1,600 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 09/09/2024 |
30.63
|
4,900 | 30.73 | 30.73 | 30.63 | 0 | 0 | 0 | |
| 06/09/2024 |
30.63
|
100 | 30.63 | 30.63 | 30.63 | 0 | 0 | 0 | |
| 05/09/2024 |
30.73
|
2,000 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 04/09/2024 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
| 30/08/2024 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
| 29/08/2024 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 28/08/2024 |
30.15
|
0 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
| 27/08/2024 |
30.44
|
1,100 | 30.16 | 30.44 | 30.16 | 0 | 0 | 0 | |
| 26/08/2024 |
30.16
|
5,200 | 30.16 | 30.35 | 30.16 | 0 | 0 | 0 | |
| 23/08/2024 |
30.16
|
200 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 22/08/2024 |
30.53
|
0 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 21/08/2024 |
30.53
|
6,700 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 20/08/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 19/08/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 16/08/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 15/08/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 14/08/2024 |
30.44
|
0 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 13/08/2024 |
30.44
|
400 | 30.44 | 30.44 | 30.44 | 0 | 0 | 0 | |
| 12/08/2024 |
28.77
|
1,700 | 30.53 | 30.53 | 28.77 | 0 | 0 | 0 | |
| 09/08/2024 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 08/08/2024 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 07/08/2024 |
30.81
|
0 | 30.81 | 30.81 | 30.81 | 0 | 0 | 0 | |
| 06/08/2024 |
30.63
|
2,200 | 30.63 | 31.09 | 30.63 | 0 | 0 | 0 | |
| 05/08/2024 |
31.09
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
| 02/08/2024 |
31.46
|
0 | 31.09 | 31.09 | 31.09 | 0 | 0 | 0 | |
| 01/08/2024 |
31.46
|
11,500 | 28.31 | 31.46 | 27.94 | 0 | 0 | 0 | |
| 31/07/2024 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 | |
| 30/07/2024 |
31.93
|
0 | 31.93 | 31.93 | 31.93 | 0 | 0 | 0 | |
| 29/07/2024 |
32.39
|
7,000 | 29.14 | 32.39 | 29.14 | 0 | 0 | 0 | |
| 26/07/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 25/07/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 24/07/2024 |
29.14
|
0 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 23/07/2024 |
29.14
|
4,100 | 28.77 | 29.14 | 28.77 | 0 | 0 | 0 | |
| 22/07/2024 |
29.24
|
10,800 | 28.77 | 29.24 | 28.77 | 0 | 0 | 0 | |
| 19/07/2024 |
28.68
|
200 | 28.77 | 28.77 | 28.68 | 0 | 0 | 0 | |
| 18/07/2024 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 17/07/2024 |
31.46
|
1,100 | 31.46 | 31.56 | 31.46 | 0 | 0 | 0 | |
| 16/07/2024 |
29.70
|
32,700 | 28.86 | 29.79 | 28.86 | 0 | 0 | 0 | |
| 15/07/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 12/07/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 11/07/2024 |
31.46
|
0 | 31.46 | 31.46 | 31.46 | 0 | 0 | 0 | |
| 10/07/2024 |
31.46
|
400 | 31.37 | 31.46 | 31.37 | 0 | 0 | 0 | |
| 09/07/2024 |
31.56
|
900 | 30.63 | 31.56 | 30.63 | 0 | 0 | 0 | |
| 08/07/2024 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 05/07/2024 |
30.16
|
3,500 | 31.56 | 31.56 | 30.16 | 0 | 0 | 0 | |
| 04/07/2024 |
30.63
|
26,600 | 30.63 | 31.56 | 28.68 | 0 | 0 | 0 | |
| 03/07/2024 |
28.49
|
2,400 | 28.49 | 28.49 | 28.40 | 0 | 0 | 0 | |
| 02/07/2024 |
29.51
|
31,800 | 27.84 | 29.51 | 22.55 | 0 | 0 | 0 | |
| 01/07/2024 |
25.24
|
20,000 | 29.70 | 29.70 | 25.24 | 0 | 0 | 0 | |
| 28/06/2024 |
29.70
|
13,200 | 28.68 | 29.79 | 28.68 | 0 | 0 | 0 | |
| 27/06/2024 |
28.49
|
3,000 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 26/06/2024 |
29.05
|
3,000 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
| 25/06/2024 |
28.12
|
3,000 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
| 24/06/2024 |
29.70
|
3,600 | 28.03 | 29.79 | 28.03 | 0 | 0 | 0 | |
| 21/06/2024 |
30.63
|
5,600 | 27.84 | 30.63 | 27.47 | 0 | 0 | 0 | |
| 20/06/2024 |
30.63
|
15,900 | 29.79 | 30.63 | 25.06 | 0 | 0 | 0 | |
| 19/06/2024 |
29.70
|
3,600 | 29.61 | 29.70 | 29.42 | 0 | 0 | 0 | |
| 18/06/2024 |
29.70
|
400 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 17/06/2024 |
30.91
|
1,100 | 28.86 | 30.91 | 28.86 | 0 | 0 | 0 | |
| 14/06/2024 |
29.98
|
2,200 | 29.89 | 29.98 | 29.89 | 0 | 0 | 0 | |
| 13/06/2024 |
29.89
|
600 | 29.79 | 29.89 | 29.79 | 0 | 0 | 0 | |
| 12/06/2024 |
29.70
|
4,000 | 29.33 | 29.70 | 29.33 | 0 | 0 | 0 | |
| 11/06/2024 |
31.28
|
500 | 31.09 | 31.28 | 31.09 | 0 | 0 | 0 | |
| 10/06/2024 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
| 07/06/2024 |
29.70
|
5,700 | 27.47 | 29.70 | 27.47 | 0 | 0 | 0 | |
| 06/06/2024 |
27.29
|
8,200 | 27.66 | 27.66 | 27.29 | 0 | 0 | 0 | |
| 05/06/2024 |
28.96
|
10,700 | 27.84 | 29.70 | 27.01 | 0 | 0 | 0 | |
| 04/06/2024 |
28.77
|
600 | 27.19 | 29.70 | 27.01 | 0 | 0 | 0 | |
| 03/06/2024 |
28.12
|
5,400 | 28.21 | 28.21 | 26.64 | 0 | 0 | 0 | |
| 31/05/2024 |
28.77
|
2,700 | 27.38 | 28.77 | 27.10 | 0 | 0 | 0 | |
| 30/05/2024 |
27.38
|
4,300 | 27.19 | 27.38 | 27.19 | 0 | 0 | 0 | |
| 29/05/2024 |
27.19
|
8,100 | 29.24 | 29.24 | 26.45 | 0 | 0 | 0 | |
| 28/05/2024 |
28.86
|
4,000 | 29.70 | 29.70 | 28.86 | 0 | 0 | 0 | |
| 27/05/2024 |
28.86
|
3,000 | 28.96 | 28.96 | 28.86 | 0 | 0 | 0 | |
| 24/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 23/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 22/05/2024 |
29.70
|
1,500 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 21/05/2024 |
29.70
|
500 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 20/05/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 17/05/2024 |
29.70
|
10,200 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 16/05/2024 |
29.70
|
1,100 | 29.51 | 29.70 | 29.51 | 0 | 0 | 0 | |
| 15/05/2024 |
29.33
|
100 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 | |
| 14/05/2024 |
28.86
|
1,000 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 13/05/2024 |
28.31
|
1,000 | 28.59 | 28.59 | 28.31 | 0 | 0 | 0 | |
| 10/05/2024 |
29.70
|
1,500 | 27.94 | 29.70 | 27.94 | 0 | 0 | 0 | |
| 09/05/2024 |
29.70
|
2,400 | 29.70 | 29.70 | 28.31 | 0 | 0 | 0 | |
| 08/05/2024 |
29.70
|
1,200 | 29.70 | 29.70 | 29.24 | 0 | 0 | 0 | |
| 07/05/2024 |
27.84
|
0 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
| 06/05/2024 |
27.84
|
300 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |