| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
3 | 7.48% | 80,700 | 0 | 0 |
40
43.10
43.10
|
|
2 tháng
(2025-10-06) |
5.10 | 13.42% | 93,400 | 0 | 0 |
38
43.10
43.10
|
|
3 tháng
(2025-09-08) |
5.10 | 13.42% | 248,900 | 0 | 0 |
37
43.10
43.10
|
|
6 tháng
(2025-06-09) |
5.79 | 15.52% | 376,700 | 0 | 0 |
37
43.10
43.10
|
|
12 tháng
(2024-12-10) |
8.54 | 24.73% | 516,886 | 0 | 0 |
32.93
43.10
43.10
|
|
24 tháng
(2023-12-18) |
19.75 | 84.57% | 1,091,723 | 0 | 0 |
22.23
43.10
43.10
|
|
36 tháng
(2022-12-21) |
18.77 | 77.11% | 1,307,512 | 0 | 0 |
21.51
43.10
43.10
|
|
60 tháng
(2020-12-31) |
24.21 | 128.14% | 2,068,287 | 0 | 0 |
16.87
43.10
43.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
25.40
|
32,100 | 24.69 | 25.40 | 24.69 | 0 | 0 | 0 | |
| 02/05/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 26/04/2024 |
24.13
|
2,200 | 24.21 | 24.21 | 24.13 | 0 | 0 | 0 | |
| 25/04/2024 |
23.97
|
10 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 24/04/2024 |
23.97
|
39,800 | 23.26 | 23.97 | 23.26 | 0 | 0 | 0 | |
| 23/04/2024 |
23.26
|
9,001 | 22.86 | 23.26 | 22.86 | 0 | 0 | 0 | |
| 22/04/2024 |
22.78
|
30,500 | 22.78 | 22.94 | 22.78 | 0 | 0 | 0 | |
| 19/04/2024 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 17/04/2024 |
22.94
|
402 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 16/04/2024 |
22.94
|
19,010 | 23.65 | 23.81 | 22.94 | 0 | 0 | 0 | |
| 15/04/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 12/04/2024 |
23.02
|
20,562 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 11/04/2024 |
23.02
|
1,650 | 22.62 | 23.02 | 22.62 | 0 | 0 | 0 | |
| 10/04/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 09/04/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 08/04/2024 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 05/04/2024 |
22.62
|
1,000 | 23.02 | 23.02 | 22.62 | 0 | 0 | 0 | |
| 04/04/2024 |
23.10
|
300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 03/04/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 02/04/2024 |
23.10
|
300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 01/04/2024 |
23.73
|
201 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 29/03/2024 |
23.81
|
3 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/03/2024 |
23.81
|
700 | 23.73 | 23.81 | 23.73 | 0 | 0 | 0 | |
| 27/03/2024 |
23.81
|
6,900 | 23.65 | 23.81 | 23.65 | 0 | 0 | 0 | |
| 26/03/2024 |
23.42
|
1,700 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 25/03/2024 |
23.42
|
300 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 22/03/2024 |
23.65
|
66 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 21/03/2024 |
23.65
|
350 | 23.42 | 23.65 | 23.42 | 0 | 0 | 0 | |
| 20/03/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 19/03/2024 |
23.65
|
2,100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 18/03/2024 |
23.57
|
2,100 | 23.65 | 23.65 | 23.57 | 0 | 0 | 0 | |
| 15/03/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 14/03/2024 |
23.42
|
8,500 | 23.42 | 23.42 | 23.18 | 0 | 0 | 0 | |
| 13/03/2024 |
23.65
|
31 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 12/03/2024 |
23.65
|
603 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 11/03/2024 |
23.65
|
1,019 | 23.57 | 23.65 | 23.57 | 0 | 0 | 0 | |
| 08/03/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 07/03/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 06/03/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 05/03/2024 |
23.65
|
4,000 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 04/03/2024 |
23.65
|
4,100 | 23.50 | 23.65 | 23.50 | 0 | 0 | 0 | |
| 01/03/2024 |
23.42
|
5,500 | 23.42 | 23.50 | 23.42 | 0 | 0 | 0 | |
| 29/02/2024 |
23.42
|
2,120 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 28/02/2024 |
23.42
|
3,400 | 23.02 | 23.65 | 23.02 | 0 | 0 | 0 | |
| 27/02/2024 |
22.23
|
32 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 26/02/2024 |
22.23
|
1,100 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 23/02/2024 |
22.23
|
0 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 22/02/2024 |
22.23
|
3,900 | 22.78 | 22.78 | 22.23 | 0 | 0 | 0 | |
| 21/02/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 20/02/2024 |
23.02
|
700 | 22.23 | 23.10 | 22.23 | 0 | 0 | 0 | |
| 19/02/2024 |
23.02
|
1,500 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 16/02/2024 |
23.02
|
2,201 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 15/02/2024 |
23.65
|
200 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 07/02/2024 |
23.57
|
200 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 06/02/2024 |
23.57
|
400 | 23.65 | 23.65 | 23.57 | 0 | 0 | 0 | |
| 05/02/2024 |
23.50
|
7,100 | 23.42 | 23.50 | 23.42 | 0 | 0 | 0 | |
| 02/02/2024 |
23.50
|
216 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 01/02/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 31/01/2024 |
23.42
|
12,100 | 23.57 | 23.57 | 23.42 | 0 | 0 | 0 | |
| 30/01/2024 |
23.42
|
16 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 29/01/2024 |
23.42
|
200 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 26/01/2024 |
25.80
|
6 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/01/2024 |
25.80
|
5 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 24/01/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 23/01/2024 |
25.80
|
8 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 22/01/2024 |
25.80
|
22 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 19/01/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 18/01/2024 |
25.80
|
18,301 | 23.42 | 25.80 | 23.42 | 0 | 0 | 0 | |
| 17/01/2024 |
23.50
|
4,003 | 23.50 | 23.50 | 23.42 | 0 | 0 | 0 | |
| 16/01/2024 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 15/01/2024 |
23.57
|
609 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 12/01/2024 |
23.57
|
3 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 11/01/2024 |
23.57
|
6,010 | 23.42 | 23.57 | 23.42 | 0 | 0 | 0 | |
| 10/01/2024 |
23.42
|
5 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 09/01/2024 |
23.42
|
4 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 08/01/2024 |
23.42
|
5 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 05/01/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 04/01/2024 |
23.42
|
1,311 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 03/01/2024 |
23.42
|
1,426 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 02/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/01/2024 |
23.42
|
6,513 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 29/12/2023 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/12/2023 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 27/12/2023 |
23.81
|
1,200 | 23.51 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 26/12/2023 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 25/12/2023 |
23.51
|
1,000 | 23.81 | 23.81 | 23.43 | 0 | 0 | 0 | |
| 22/12/2023 |
23.81
|
100 | 23.35 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 21/12/2023 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 20/12/2023 |
23.35
|
1,500 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 19/12/2023 |
23.35
|
1,000 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 18/12/2023 |
23.35
|
2,000 | 23.20 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 15/12/2023 |
23.20
|
4,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 14/12/2023 |
23.20
|
1,000 | 23.04 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 13/12/2023 |
23.04
|
2,500 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 12/12/2023 |
23.04
|
10,000 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 11/12/2023 |
23.04
|
1,300 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 08/12/2023 |
23.04
|
500 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 07/12/2023 |
23.04
|
2,000 | 22.66 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 06/12/2023 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 05/12/2023 |
22.66
|
300 | 22.35 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 04/12/2023 |
22.35
|
100 | 22.20 | 22.35 | 22.35 | 0 | 0 | 0 | |