| 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) |
-3 | -6% | 14,100 | -4,100 | -0.2 |
46.90
50
46.90
|
|
2 tháng
(2025-11-28) |
-3.50 | -6.93% | 24,300 | -5,300 | -0.3 |
46.90
51.30
46.90
|
|
3 tháng
(2025-10-29) |
-1.70 | -3.49% | 43,700 | 200 | 0.0 |
46.90
51.30
46.90
|
|
6 tháng
(2025-07-31) |
-6.76 | -12.57% | 212,300 | -74,700 | -3.4 |
45.74
56.88
46.90
|
|
12 tháng
(2025-02-03) |
-2.82 | -5.65% | 309,400 | -83,000 | -3.7 |
45.74
65.02
46.90
|
|
24 tháng
(2024-02-07) |
8.09 | 20.80% | 435,800 | -69,730 | -3.0 |
38.91
65.02
46.90
|
|
36 tháng
(2023-02-13) |
11.34 | 31.80% | 501,500 | -56,250 | -2.6 |
33.43
65.02
46.90
|
|
60 tháng
(2021-02-22) |
20.53 | 77.55% | 697,000 | -41,950 | -20.3 |
24.65
65.02
46.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
44.94
|
1,800 | 45.13 | 45.23 | 44.94 | 400 | 0 | 0.0 | |
| 12/11/2024 |
45.13
|
2,300 | 47.81 | 47.81 | 45.13 | 0 | 0 | 0 | |
| 11/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 08/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 07/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 06/11/2024 |
47.81
|
500 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 05/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 04/11/2024 |
47.81
|
100 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 01/11/2024 |
47.81
|
0 | 47.81 | 47.81 | 47.81 | 0 | 0 | 0 | |
| 31/10/2024 |
47.81
|
2,100 | 47.81 | 47.81 | 47.81 | 1,900 | 100 | 0.1 | |
| 30/10/2024 |
51.25
|
200 | 47.81 | 51.25 | 47.81 | 0 | 100 | -0.0 | |
| 29/10/2024 |
48.09
|
100 | 48.09 | 48.09 | 48.09 | 0 | 0 | 0 | |
| 28/10/2024 |
45.03
|
2,000 | 45.03 | 45.03 | 45.03 | 0 | 2,000 | -0.1 | |
| 25/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 24/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 23/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 22/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 21/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 18/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 17/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 16/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 15/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 14/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 11/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 10/10/2024 |
42.12
|
0 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 09/10/2024 |
42.12
|
100 | 42.12 | 42.12 | 42.12 | 0 | 0 | 0 | |
| 08/10/2024 |
44.99
|
0 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 07/10/2024 |
44.99
|
0 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 04/10/2024 |
44.99
|
900 | 44.99 | 44.99 | 44.99 | 0 | 0 | 0 | |
| 03/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 02/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 01/10/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 30/09/2024 |
43.03
|
0 | 43.03 | 43.03 | 43.03 | 0 | 0 | 0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 26/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 25/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 24/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 23/09/2024 |
42.07
|
0 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 20/09/2024 |
42.07
|
100 | 42.07 | 42.07 | 42.07 | 0 | 0 | 0 | |
| 19/09/2024 |
45.06
|
0 | 45.06 | 45.06 | 45.06 | 0 | 0 | 0 | |
| 18/09/2024 |
45.06
|
100 | 45.06 | 45.06 | 45.06 | 0 | 0 | 0 | |
| 17/09/2024 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 16/09/2024 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 13/09/2024 |
48.43
|
0 | 48.43 | 48.43 | 48.43 | 0 | 0 | 0 | |
| 12/09/2024 |
48.43
|
400 | 48.43 | 48.43 | 48.43 | 0 | 400 | -0.0 | |
| 11/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 10/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 09/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 06/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 05/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 04/09/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 30/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 29/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 28/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 27/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 26/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 23/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 22/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 21/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 20/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 19/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 16/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 15/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 14/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 13/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 12/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 09/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 08/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 07/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 06/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 05/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 02/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 01/08/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 31/07/2024 |
51.98
|
0 | 51.98 | 51.98 | 51.98 | 0 | 0 | 0 | |
| 30/07/2024 |
51.98
|
2,000 | 51.98 | 51.98 | 51.98 | 400 | 100 | 0.0 | |
| 29/07/2024 |
51.98
|
4,400 | 45.90 | 51.98 | 45.90 | 400 | 100 | 0.0 | |
| 26/07/2024 |
48.61
|
100 | 48.61 | 48.61 | 48.61 | 100 | 0 | 0.0 | |
| 25/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 24/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 23/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 22/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 19/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 18/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 17/07/2024 |
46.18
|
0 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 16/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2024 |
46.18
|
300 | 46.18 | 46.18 | 46.18 | 0 | 0 | 0 | |
| 15/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 12/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 11/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 10/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 09/07/2024 |
45.25
|
100 | 45.25 | 45.25 | 45.25 | 0 | 100 | -0.0 | |
| 08/07/2024 |
45.25
|
2,700 | 45.25 | 45.25 | 45.25 | 0 | 0 | 0 | |
| 05/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 04/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 03/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 02/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 01/07/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 28/06/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 27/06/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 26/06/2024 |
42.32
|
0 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |
| 25/06/2024 |
42.32
|
100 | 42.32 | 42.32 | 42.32 | 0 | 0 | 0 | |