| 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) |
-3 | -7.50% | 500 | 0 | 0 |
37
49
40
|
|
2 tháng
(2025-11-28) |
0.80 | 2.21% | 1,700 | 0 | 0 |
36.20
49
40
|
|
3 tháng
(2025-10-29) |
0 | 0% | 1,900 | 0 | 0 |
31.50
49
40
|
|
6 tháng
(2025-07-31) |
5.73 | 18.33% | 15,000 | 0 | 0 |
31.27
49
40
|
|
12 tháng
(2025-02-03) |
5.75 | 18.42% | 47,914 | 0 | 0 |
24.53
49
40
|
|
24 tháng
(2024-02-07) |
14.05 | 61.25% | 111,560 | 0 | 0 |
21.46
49
40
|
|
36 tháng
(2023-02-13) |
13.52 | 57.60% | 310,086 | 0 | 0 |
17.95
49
40
|
|
60 tháng
(2021-02-22) |
22.82 | 160.97% | 684,126 | 0 | 0 |
8.66
49
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 21/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 20/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 19/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 18/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 17/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 14/06/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 13/06/2024 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 12/06/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 11/06/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 10/06/2024 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 07/06/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 06/06/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 05/06/2024 |
26.71
|
700 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 04/06/2024 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 03/06/2024 |
26.71
|
500 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 31/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 30/05/2024 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 29/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 28/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 27/05/2024 |
26.71
|
600 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 24/05/2024 |
26.71
|
200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 23/05/2024 |
26.71
|
1,200 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 22/05/2024 |
26.71
|
500 | 30.12 | 30.12 | 26.71 | 0 | 0 | 0 | |
| 21/05/2024 |
25.88
|
600 | 27.63 | 27.63 | 25.88 | 0 | 0 | 0 | |
| 20/05/2024 |
27.63
|
101 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 17/05/2024 |
27.63
|
800 | 28.27 | 28.27 | 27.63 | 0 | 0 | 0 | |
| 16/05/2024 |
24.59
|
2,000 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 15/05/2024 |
21.46
|
100 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 | |
| 14/05/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 13/05/2024 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 10/05/2024 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 09/05/2024 |
24.96
|
1 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 08/05/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 07/05/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 06/05/2024 |
28.55
|
0 | 28.55 | 28.55 | 28.55 | 0 | 0 | 0 | |
| 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 | |