| 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) |
4.70 | 14.92% | 100 | 0 | 0 |
31.50
36.20
36.20
|
|
2 tháng
(2025-10-06) |
0.20 | 0.56% | 2,600 | 0 | 0 |
31.50
37
36.20
|
|
3 tháng
(2025-09-05) |
0.20 | 0.56% | 6,600 | 0 | 0 |
31.50
37
36.20
|
|
6 tháng
(2025-06-09) |
11.67 | 47.60% | 19,600 | 0 | 0 |
24.53
37
36.20
|
|
12 tháng
(2024-12-09) |
5.24 | 16.91% | 53,367 | 0 | 0 |
24.53
38.28
36.20
|
|
24 tháng
(2023-12-15) |
14.69 | 68.32% | 118,366 | 0 | 0 |
19.31
38.28
36.20
|
|
36 tháng
(2022-12-20) |
9.91 | 37.69% | 371,998 | 0 | 0 |
17.95
38.28
36.20
|
|
60 tháng
(2020-12-30) |
22.02 | 155.33% | 687,526 | 0 | 0 |
8.66
38.28
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/05/2024 |
28.55
|
1,000 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 26/04/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/04/2024 |
24.22
|
100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 25/04/2024 |
26.25
|
2,901 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 24/04/2024 |
24.72
|
200 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 23/04/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 22/04/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 19/04/2024 |
23.79
|
7,700 | 23.37 | 25.40 | 23.37 | 0 | 0 | 0 | |
| 17/04/2024 |
25.32
|
104 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 16/04/2024 |
25.32
|
52 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 15/04/2024 |
25.32
|
601 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 12/04/2024 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 11/04/2024 |
23.12
|
400 | 22.95 | 23.12 | 22.95 | 0 | 0 | 0 | |
| 10/04/2024 |
25.82
|
57 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 09/04/2024 |
25.82
|
100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 08/04/2024 |
29.47
|
102 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 05/04/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 04/04/2024 |
25.74
|
99 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 03/04/2024 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 02/04/2024 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 01/04/2024 |
25.40
|
1,200 | 22.61 | 25.40 | 22.61 | 0 | 0 | 0 | |
| 29/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 28/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 27/03/2024 |
25.74
|
700 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 26/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 25/03/2024 |
25.99
|
10 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 22/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 21/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 20/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 19/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 18/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 15/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 14/03/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 13/03/2024 |
25.99
|
2,703 | 25.82 | 25.99 | 25.57 | 0 | 0 | 0 | |
| 12/03/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 11/03/2024 |
25.40
|
300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 08/03/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 07/03/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 06/03/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 05/03/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/03/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 01/03/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 29/02/2024 |
25.32
|
300 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 28/02/2024 |
25.74
|
300 | 25.06 | 25.74 | 25.06 | 0 | 0 | 0 | |
| 27/02/2024 |
24.98
|
250 | 25.40 | 25.40 | 24.98 | 0 | 0 | 0 | |
| 26/02/2024 |
25.82
|
100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 23/02/2024 |
23.71
|
1,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 22/02/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 21/02/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 20/02/2024 |
23.71
|
200 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 19/02/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 16/02/2024 |
22.95
|
200 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 15/02/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 07/02/2024 |
22.95
|
400 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 06/02/2024 |
22.95
|
200 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 05/02/2024 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 02/02/2024 |
22.95
|
1,100 | 22.86 | 22.95 | 22.86 | 0 | 0 | 0 | |
| 01/02/2024 |
22.86
|
3,600 | 22.10 | 22.86 | 22.10 | 0 | 0 | 0 | |
| 31/01/2024 |
21.51
|
1,200 | 21.59 | 21.59 | 21.51 | 0 | 0 | 0 | |
| 30/01/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 29/01/2024 |
22.01
|
1 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 26/01/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 25/01/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 24/01/2024 |
22.01
|
100 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 23/01/2024 |
19.39
|
4 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 22/01/2024 |
19.39
|
1 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 19/01/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 18/01/2024 |
19.39
|
200 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 17/01/2024 |
19.31
|
200 | 19.39 | 19.39 | 19.31 | 0 | 0 | 0 | |
| 16/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 15/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 12/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 11/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 10/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 09/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 08/01/2024 |
21.00
|
400 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 05/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 04/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 03/01/2024 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 02/01/2024 |
21.00
|
500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 29/12/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 28/12/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 27/12/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 26/12/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 25/12/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 22/12/2023 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 21/12/2023 |
20.74
|
900 | 21.17 | 21.17 | 20.74 | 0 | 0 | 0 | |
| 20/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 19/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 18/12/2023 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 15/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 14/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 13/12/2023 |
21.51
|
1 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 12/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 11/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 08/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 07/12/2023 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 06/12/2023 |
21.51
|
1 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 05/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 04/12/2023 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |