| 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) |
-1.80 | -5.03% | 5,000 | 0 | 0 |
34
35.80
34
|
|
2 tháng
(2025-10-06) |
-4 | -10.53% | 25,000 | 0 | 0 |
34
38.50
34
|
|
3 tháng
(2025-09-05) |
-4 | -10.53% | 47,800 | 100 | 0.0 |
34
40
34
|
|
6 tháng
(2025-06-09) |
-2 | -5.56% | 191,500 | 13,800 | 0.6 |
34
47.50
34
|
|
12 tháng
(2024-12-09) |
2.70 | 8.64% | 402,500 | 51,400 | 2.4 |
29.34
47.50
34
|
|
24 tháng
(2023-12-15) |
9.31 | 37.69% | 698,949 | 113,800 | 5.0 |
23.49
47.50
34
|
|
36 tháng
(2022-12-20) |
18 | 112.45% | 888,849 | 116,800 | 5.1 |
12.80
47.50
34
|
|
60 tháng
(2020-12-30) |
20.90 | 159.58% | 1,603,628 | 122,300 | 5.3 |
12.13
47.50
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 23/09/2024 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 20/09/2024 |
27.45
|
100 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 19/09/2024 |
27.38
|
200 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 18/09/2024 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 100 | -0.0 | |
| 17/09/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 16/09/2024 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 13/09/2024 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 12/09/2024 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 11/09/2024 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 10/09/2024 |
28.04
|
1,500 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 09/09/2024 |
28.36
|
0 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 06/09/2024 |
28.36
|
800 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 05/09/2024 |
28.36
|
200 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 04/09/2024 |
28.04
|
600 | 28.04 | 28.36 | 28.04 | 0 | 0 | 0 | |
| 30/08/2024 |
28.04
|
100 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 29/08/2024 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 28/08/2024 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 27/08/2024 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 26/08/2024 |
27.12
|
300 | 27.38 | 27.38 | 27.12 | 0 | 0 | 0 | |
| 23/08/2024 |
27.12
|
200 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 22/08/2024 |
27.12
|
0 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 21/08/2024 |
27.12
|
2,300 | 27.12 | 27.12 | 27.12 | 1,400 | 0 | 0.1 | |
| 20/08/2024 |
27.12
|
800 | 27.06 | 27.12 | 27.06 | 0 | 0 | 0 | |
| 19/08/2024 |
27.06
|
500 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 16/08/2024 |
27.06
|
800 | 27.06 | 27.06 | 26.73 | 0 | 0 | 0 | |
| 15/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 14/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 13/08/2024 |
27.06
|
2,900 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 12/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 09/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 08/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 07/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 06/08/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 05/08/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 02/08/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 01/08/2024 |
27.51
|
905 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 31/07/2024 |
27.71
|
5,960 | 27.32 | 27.71 | 27.32 | 700 | 0 | 0.0 | |
| 30/07/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 29/07/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 26/07/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 25/07/2024 |
26.93
|
1,000 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 24/07/2024 |
26.93
|
1,400 | 26.86 | 26.93 | 26.86 | 0 | 0 | 0 | |
| 23/07/2024 |
26.93
|
605 | 26.80 | 27.32 | 26.80 | 0 | 0 | 0 | |
| 22/07/2024 |
26.73
|
5,400 | 26.08 | 26.73 | 26.08 | 2,100 | 0 | 0.1 | |
| 19/07/2024 |
25.75
|
10,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 17/07/2024 |
25.75
|
16,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 16/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 15/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 12/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 11/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 10/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 09/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/07/2024 |
25.75
|
8,700 | 25.75 | 25.75 | 25.75 | 4,400 | 0 | 0.2 | |
| 05/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 04/07/2024 |
25.75
|
500 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 03/07/2024 |
25.75
|
5,500 | 25.75 | 25.75 | 25.75 | 2,800 | 0 | 0.1 | |
| 02/07/2024 |
25.75
|
2,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 01/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 28/06/2024 |
25.75
|
1,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 27/06/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 26/06/2024 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 25/06/2024 |
25.75
|
500 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 24/06/2024 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 21/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 20/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 100 | -0.0 | |
| 19/06/2024 |
26.08
|
600 | 25.49 | 26.08 | 25.49 | 0 | 0 | 0 | |
| 18/06/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 17/06/2024 |
25.49
|
200 | 23.73 | 25.49 | 23.73 | 0 | 100 | -0.0 | |
| 14/06/2024 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 13/06/2024 |
26.08
|
500 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 12/06/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 11/06/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/06/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 100 | -0.0 | |
| 07/06/2024 |
26.14
|
100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 06/06/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 05/06/2024 |
26.14
|
200 | 23.60 | 26.14 | 23.60 | 0 | 100 | -0.0 | |
| 04/06/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 03/06/2024 |
26.21
|
2,400 | 23.54 | 26.21 | 23.54 | 0 | 400 | -0.0 | |
| 31/05/2024 |
26.14
|
200 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 30/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 29/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 28/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 27/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 24/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 23/05/2024 |
23.93
|
101 | 23.93 | 23.93 | 23.93 | 0 | 100 | -0.0 | |
| 22/05/2024 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
26.99
|
200 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/05/2024 |
26.28
|
3,900 | 23.30 | 26.28 | 23.30 | 3,000 | 100 | 0.1 | |
| 17/05/2024 |
26.28
|
701 | 26.21 | 26.28 | 26.21 | 0 | 0 | 0 | |
| 16/05/2024 |
26.28
|
5,400 | 23.24 | 26.28 | 23.24 | 3,000 | 100 | 0.1 | |
| 15/05/2024 |
26.28
|
10,200 | 23.17 | 26.28 | 23.17 | 6,000 | 100 | 0.2 | |
| 14/05/2024 |
26.28
|
4,300 | 26.28 | 26.34 | 26.28 | 0 | 0 | 0 | |
| 13/05/2024 |
24.12
|
600 | 23.17 | 24.82 | 23.17 | 0 | 100 | -0.0 | |
| 10/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 09/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 08/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 07/05/2024 |
26.28
|
1,000 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 06/05/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |