| 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) |
26.90 | 106.32% | 279,100 | 0 | 0 |
25.30
58.60
57.40
|
|
2 tháng
(2025-11-28) |
16.30 | 45.40% | 281,200 | -800 | -0.0 |
23
58.60
57.40
|
|
3 tháng
(2025-10-29) |
19.50 | 59.63% | 296,200 | -800 | -0.0 |
23
58.60
57.40
|
|
6 tháng
(2025-07-31) |
30.20 | 137.27% | 1,676,800 | -800 | -0.0 |
22
58.60
57.40
|
|
12 tháng
(2025-02-03) |
29.95 | 134.58% | 1,755,622 | -800 | -0.0 |
16.76
58.60
57.40
|
|
24 tháng
(2024-02-07) |
20.99 | 67.27% | 4,067,607 | 0 | -0 |
16.76
58.60
57.40
|
|
36 tháng
(2023-02-13) |
37.71 | 260.32% | 8,503,091 | -300 | -0.0 |
10.64
58.60
57.40
|
|
60 tháng
(2021-02-22) |
46.33 | 789.02% | 10,177,745 | -209 | -0.0 |
5.87
58.60
57.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
19.55
|
15,100 | 19.94 | 23.50 | 19.55 | 0 | 0 | 0 | |
| 12/11/2024 |
21.67
|
300 | 21.67 | 23.60 | 21.67 | 0 | 0 | 0 | |
| 11/11/2024 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 08/11/2024 |
22.06
|
10,100 | 21.58 | 23.79 | 21.58 | 0 | 0 | 0 | |
| 07/11/2024 |
21.77
|
613 | 19.27 | 21.77 | 19.27 | 0 | 0 | 0 | |
| 06/11/2024 |
20.13
|
8,100 | 19.65 | 23.60 | 19.55 | 0 | 0 | 0 | |
| 05/11/2024 |
21.67
|
1,300 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 04/11/2024 |
22.64
|
2,600 | 19.84 | 22.64 | 19.84 | 0 | 0 | 0 | |
| 01/11/2024 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
| 31/10/2024 |
21.96
|
503 | 20.81 | 21.96 | 20.81 | 0 | 0 | 0 | |
| 30/10/2024 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 29/10/2024 |
22.16
|
130 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 28/10/2024 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 25/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 24/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 23/10/2024 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 22/10/2024 |
21.39
|
100 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 21/10/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 18/10/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 17/10/2024 |
19.65
|
700 | 22.44 | 22.44 | 19.65 | 0 | 0 | 0 | |
| 16/10/2024 |
20.81
|
100 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 15/10/2024 |
23.12
|
500 | 21.19 | 23.12 | 21.19 | 0 | 0 | 0 | |
| 14/10/2024 |
23.50
|
201 | 23.89 | 23.89 | 23.50 | 0 | 0 | 0 | |
| 11/10/2024 |
21.96
|
20,616 | 21.96 | 23.50 | 21.96 | 0 | 0 | 0 | |
| 10/10/2024 |
24.37
|
100 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
| 09/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 08/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 07/10/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 04/10/2024 |
22.93
|
3,015 | 20.71 | 22.93 | 20.71 | 0 | 0 | 0 | |
| 03/10/2024 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 02/10/2024 |
21.67
|
2,400 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 01/10/2024 |
19.75
|
2,900 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 30/09/2024 |
18.01
|
700 | 19.36 | 19.36 | 18.01 | 0 | 0 | 0 | |
| 27/09/2024 |
19.36
|
304 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 26/09/2024 |
17.63
|
400 | 17.63 | 18.30 | 17.63 | 0 | 0 | 0 | |
| 25/09/2024 |
18.69
|
405 | 18.69 | 18.69 | 16.09 | 0 | 0 | 0 | |
| 24/09/2024 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 23/09/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 20/09/2024 |
19.65
|
900 | 19.46 | 19.65 | 19.46 | 0 | 0 | 0 | |
| 19/09/2024 |
19.17
|
100 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
| 18/09/2024 |
21.19
|
800 | 22.83 | 22.83 | 21.19 | 0 | 0 | 0 | |
| 17/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 16/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 13/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 10/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 09/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 06/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 05/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 04/09/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 30/08/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 29/08/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 28/08/2024 |
23.50
|
70 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 27/08/2024 |
23.50
|
101 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/08/2024 |
22.44
|
600 | 20.61 | 22.44 | 20.61 | 0 | 0 | 0 | |
| 23/08/2024 |
20.61
|
101 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
| 22/08/2024 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 21/08/2024 |
22.64
|
500 | 22.16 | 22.93 | 22.16 | 0 | 0 | 0 | |
| 20/08/2024 |
23.99
|
101 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 19/08/2024 |
22.44
|
9 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 16/08/2024 |
22.44
|
1,004 | 22.16 | 22.44 | 22.16 | 0 | 0 | 0 | |
| 15/08/2024 |
20.42
|
1,031 | 20.33 | 20.42 | 17.05 | 0 | 0 | 0 | |
| 14/08/2024 |
18.59
|
112 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
| 13/08/2024 |
20.23
|
200 | 20.04 | 20.23 | 20.04 | 0 | 0 | 0 | |
| 12/08/2024 |
22.06
|
213 | 18.69 | 22.06 | 18.69 | 0 | 0 | 0 | |
| 09/08/2024 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 08/08/2024 |
20.52
|
300 | 20.42 | 20.52 | 20.42 | 0 | 0 | 0 | |
| 07/08/2024 |
22.64
|
4,104 | 24.76 | 24.76 | 22.64 | 0 | 0 | 0 | |
| 06/08/2024 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 05/08/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 02/08/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 01/08/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 31/07/2024 |
22.44
|
0 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 30/07/2024 |
22.44
|
105 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
| 29/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 26/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 25/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 24/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 23/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 22/07/2024 |
24.76
|
20 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 19/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 18/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 17/07/2024 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 16/07/2024 |
24.76
|
198 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 15/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/07/2024 |
23.50
|
1 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/07/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 10/07/2024 |
23.50
|
3 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 09/07/2024 |
23.50
|
550 | 21.19 | 23.50 | 21.19 | 0 | 0 | 0 | |
| 08/07/2024 |
22.93
|
507 | 21.48 | 22.93 | 20.13 | 0 | 0 | 0 | |
| 05/07/2024 |
21.19
|
100 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 04/07/2024 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 03/07/2024 |
23.60
|
13 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 02/07/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 01/07/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/06/2024 |
23.60
|
10 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 27/06/2024 |
23.60
|
510 | 21.48 | 23.60 | 21.39 | 0 | 0 | 0 | |
| 26/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 25/06/2024: Cổ tức tiền mặt tỉ lệ: 11.4% | |||||||||
| 25/06/2024 |
23.60
|
200 | 23.70 | 23.70 | 23.60 | 0 | 0 | 0 | |