| 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) |
7.70 | 10.41% | 8,900 | 0 | 0 |
64.20
81.70
64.20
|
|
2 tháng
(2025-11-28) |
5.70 | 7.50% | 12,400 | 0 | 0 |
64.20
81.70
64.20
|
|
3 tháng
(2025-10-29) |
17.90 | 28.06% | 13,000 | -200 | -0.0 |
63.80
81.70
64.20
|
|
6 tháng
(2025-07-31) |
15 | 22.49% | 32,000 | -2,200 | -0.2 |
62.30
81.70
64.20
|
|
12 tháng
(2025-02-03) |
29.32 | 55.97% | 117,932 | -2,400 | -0.2 |
52.29
90.10
64.20
|
|
24 tháng
(2024-02-07) |
29.94 | 57.85% | 146,546 | -2,396 | -0.2 |
38.67
90.10
64.20
|
|
36 tháng
(2023-02-13) |
39.95 | 95.68% | 197,245 | -896 | -0.1 |
36.26
90.10
64.20
|
|
60 tháng
(2021-02-22) |
58.79 | 256.58% | 419,245 | 1,504 | 0.1 |
20.47
90.10
64.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 12/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 11/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 08/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 07/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 06/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 05/11/2024 |
40.10
|
0 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 04/11/2024 |
40.10
|
400 | 40.10 | 40.10 | 40.10 | 0 | 0 | 0 | |
| 01/11/2024 |
46.67
|
1,200 | 46.67 | 46.67 | 46.67 | 0 | 0 | 0 | |
| 31/10/2024 |
42.86
|
0 | 42.86 | 42.86 | 42.86 | 0 | 0 | 0 | |
| 30/10/2024 |
40.48
|
1,500 | 47.62 | 47.62 | 40.48 | 0 | 0 | 0 | |
| 29/10/2024 |
47.62
|
0 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 28/10/2024 |
47.62
|
0 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 25/10/2024 |
47.62
|
0 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 24/10/2024 |
47.62
|
2 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 23/10/2024 |
47.62
|
21 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 22/10/2024 |
47.62
|
500 | 47.62 | 47.62 | 47.62 | 0 | 0 | 0 | |
| 21/10/2024 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
| 18/10/2024 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
| 17/10/2024 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
| 16/10/2024 |
45.43
|
0 | 45.43 | 45.43 | 45.43 | 0 | 0 | 0 | |
| 15/10/2024 |
41.05
|
300 | 47.62 | 47.62 | 41.05 | 0 | 0 | 0 | |
| 14/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 11/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 10/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 09/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 08/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 07/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 04/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 03/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 02/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 01/10/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 30/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 27/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 26/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 25/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 24/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 23/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 20/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 19/09/2024 |
48.29
|
0 | 48.29 | 48.29 | 48.29 | 0 | 0 | 0 | |
| 18/09/2024 |
48.57
|
1,100 | 47.62 | 48.57 | 47.62 | 0 | 0 | 0 | |
| 17/09/2024 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 16/09/2024 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 13/09/2024 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 12/09/2024 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 11/09/2024 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 10/09/2024 |
51.24
|
0 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 09/09/2024 |
51.24
|
200 | 51.24 | 51.24 | 51.24 | 0 | 0 | 0 | |
| 06/09/2024 |
44.57
|
100 | 44.57 | 44.57 | 44.57 | 0 | 0 | 0 | |
| 05/09/2024 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
| 04/09/2024 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
| 30/08/2024 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
| 29/08/2024 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
| 28/08/2024 |
52.38
|
0 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
| 27/08/2024 |
52.38
|
200 | 52.38 | 52.38 | 52.38 | 0 | 0 | 0 | |
| 26/08/2024 |
51.43
|
700 | 52.19 | 52.19 | 51.43 | 0 | 0 | 0 | |
| 23/08/2024 |
45.62
|
600 | 45.62 | 45.62 | 45.62 | 0 | 0 | 0 | |
| 22/08/2024 |
49.24
|
0 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 21/08/2024 |
49.24
|
100 | 49.24 | 49.24 | 49.24 | 0 | 0 | 0 | |
| 20/08/2024 |
44.38
|
100 | 44.38 | 44.38 | 44.38 | 0 | 0 | 0 | |
| 19/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 16/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 15/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 14/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 13/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 12/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 09/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 08/08/2024 |
38.67
|
0 | 38.67 | 38.67 | 38.67 | 0 | 0 | 0 | |
| 07/08/2024 |
40.76
|
600 | 38.19 | 40.76 | 38.19 | 0 | 0 | 0 | |
| 06/08/2024 |
44.38
|
500 | 44.38 | 44.38 | 44.38 | 0 | 0 | 0 | |
| 05/08/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 02/08/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 01/08/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 31/07/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 30/07/2024 |
52.10
|
0 | 52.10 | 52.10 | 52.10 | 0 | 0 | 0 | |
| 29/07/2024 |
59.24
|
200 | 44.86 | 59.24 | 44.86 | 0 | 0 | 0 | |
| 26/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 25/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 24/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 23/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 22/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 19/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 18/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 17/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 16/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 15/07/2024 |
52.67
|
200 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 12/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 11/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 10/07/2024 |
52.67
|
0 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 09/07/2024: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
| 09/07/2024 |
52.67
|
100 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 08/07/2024 |
52.67
|
200 | 52.58 | 52.67 | 52.58 | 0 | 0 | 0 | |
| 05/07/2024 |
52.67
|
100 | 52.67 | 52.67 | 52.67 | 0 | 0 | 0 | |
| 04/07/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 03/07/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 02/07/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 01/07/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 28/06/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 27/06/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 26/06/2024 |
48.13
|
0 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |
| 25/06/2024 |
48.13
|
100 | 48.13 | 48.13 | 48.13 | 0 | 0 | 0 | |