| 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) |
3.20 | 9.79% | 15,000 | 0 | 0 |
32.40
35.90
32.40
|
|
2 tháng
(2025-10-06) |
3.20 | 9.79% | 15,000 | 0 | 0 |
32.40
35.90
32.40
|
|
3 tháng
(2025-09-05) |
2.90 | 8.79% | 15,200 | 0 | 0 |
32.40
36.30
32.40
|
|
6 tháng
(2025-06-09) |
14.90 | 70.95% | 1,411,700 | 0 | 0 |
17.90
36.30
32.40
|
|
12 tháng
(2024-12-09) |
17.21 | 92.10% | 1,512,605 | 0 | 0 |
16.76
36.30
32.40
|
|
24 tháng
(2023-12-15) |
4.60 | 14.70% | 3,793,715 | 800 | 0.0 |
16.76
36.30
32.40
|
|
36 tháng
(2022-12-20) |
19 | 112.40% | 8,656,192 | 500 | 0.0 |
10.64
36.30
32.40
|
|
60 tháng
(2020-12-30) |
29.95 | 503.86% | 9,952,945 | 791 | 0.0 |
5.06
36.30
32.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/06/2024 |
23.66
|
1,300 | 23.66 | 23.66 | 22.19 | 0 | 0 | 0 | |
| 21/06/2024 |
23.84
|
300 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 20/06/2024 |
23.93
|
600 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 19/06/2024 |
23.93
|
5,136 | 23.84 | 23.93 | 23.84 | 0 | 0 | 0 | |
| 18/06/2024 |
23.47
|
1,800 | 23.84 | 23.84 | 23.47 | 0 | 0 | 0 | |
| 17/06/2024 |
23.93
|
510 | 23.93 | 23.93 | 23.47 | 0 | 0 | 0 | |
| 14/06/2024 |
23.47
|
1,821 | 23.75 | 23.75 | 23.47 | 0 | 0 | 0 | |
| 13/06/2024 |
23.84
|
4,800 | 23.93 | 23.93 | 22.37 | 0 | 0 | 0 | |
| 12/06/2024 |
24.03
|
910 | 23.57 | 24.03 | 22.74 | 0 | 0 | 0 | |
| 11/06/2024 |
23.47
|
200 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 10/06/2024 |
22.92
|
1,200 | 21.54 | 22.92 | 21.54 | 0 | 0 | 0 | |
| 07/06/2024 |
20.99
|
120 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 06/06/2024 |
23.01
|
310 | 23.38 | 23.38 | 23.01 | 0 | 0 | 0 | |
| 05/06/2024 |
23.47
|
60 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 04/06/2024 |
23.47
|
101 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 03/06/2024 |
23.01
|
2,050 | 23.01 | 23.01 | 23.01 | 0 | 100 | -0.0 | |
| 31/05/2024 |
23.47
|
355 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 30/05/2024 |
23.57
|
0 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 29/05/2024 |
23.57
|
2,115 | 23.01 | 23.57 | 23.01 | 0 | 0 | 0 | |
| 28/05/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 27/05/2024 |
23.75
|
16 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 24/05/2024 |
23.75
|
2,001 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 23/05/2024 |
23.84
|
2,830 | 21.63 | 23.84 | 21.63 | 0 | 0 | 0 | |
| 22/05/2024 |
24.03
|
10 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 21/05/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/05/2024 |
24.03
|
170,224 | 22.46 | 24.03 | 22.37 | 0 | 0 | 0 | |
| 17/05/2024 |
24.76
|
10 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 16/05/2024 |
24.76
|
7,806 | 23.47 | 24.86 | 23.47 | 0 | 0 | 0 | |
| 15/05/2024 |
25.96
|
104 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 14/05/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 13/05/2024 |
26.60
|
5,100 | 24.21 | 26.60 | 24.21 | 300 | 0 | 0.0 | |
| 10/05/2024 |
24.21
|
240,600 | 24.30 | 24.49 | 24.03 | 100 | 0 | 0.0 | |
| 09/05/2024 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 08/05/2024 |
26.70
|
11,250 | 29.46 | 29.46 | 26.70 | 100 | 0 | 0.0 | |
| 07/05/2024 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 06/05/2024 |
27.34
|
100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |