| 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) |
1.37 | 2.97% | 10,100 | 0 | 0 |
45.54
49
49
|
|
2 tháng
(2025-11-28) |
2.35 | 5.21% | 19,400 | 0 | 0 |
45.05
49
49
|
|
3 tháng
(2025-10-29) |
2.35 | 5.21% | 20,200 | 0 | 0 |
43.09
49
49
|
|
6 tháng
(2025-07-31) |
5.78 | 13.88% | 35,100 | 0 | 0 |
41.62
49
49
|
|
12 tháng
(2025-02-03) |
13.77 | 40.96% | 112,300 | 0 | 0 |
33.63
49
49
|
|
24 tháng
(2024-02-07) |
21.51 | 83.08% | 323,684 | -1,000 | -0.0 |
23.53
49
49
|
|
36 tháng
(2023-02-13) |
25.53 | 116.73% | 521,330 | -1,100 | -0.0 |
20.87
49
49
|
|
60 tháng
(2021-02-22) |
36.14 | 321.10% | 968,372 | 0 | -0.0 |
6.94
49
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
29.64
|
1,000 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 21/06/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 20/06/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 19/06/2024 |
26.35
|
2,000 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 18/06/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 17/06/2024 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 14/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 13/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 12/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 11/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 10/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 07/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 06/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 05/06/2024 |
23.53
|
5 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 04/06/2024 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 03/06/2024 |
23.53
|
1,400 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 31/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 30/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 29/05/2024 |
25.41
|
4 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 27/05/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 24/05/2024 |
25.41
|
50 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 23/05/2024 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 22/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 21/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 20/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 17/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 16/05/2024 |
29.17
|
2,000 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 15/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 14/05/2024 |
29.17
|
3 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 13/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 10/05/2024 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 09/05/2024 |
29.17
|
61,000 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 08/05/2024 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 07/05/2024 |
27.76
|
1,000 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 06/05/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 03/05/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 02/05/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 26/04/2024 |
24.47
|
3,400 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 25/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 24/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 23/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 22/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 19/04/2024 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 17/04/2024 |
28.23
|
1,000 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 16/04/2024 |
25.88
|
1,700 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 15/04/2024 |
24.47
|
3,500 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 12/04/2024 |
26.92
|
1 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 11/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 10/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 09/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 08/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 05/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
26.92
|
1,701 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 03/04/2024 |
26.44
|
15,900 | 25.89 | 26.44 | 25.89 | 0 | 0 | 0 | |
| 02/04/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 01/04/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 29/03/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 28/03/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 27/03/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 26/03/2024 |
26.35
|
1,000 | 26.35 | 26.35 | 26.35 | 0 | 1,000 | -0.0 | |
| 25/03/2024 |
26.35
|
3,700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 22/03/2024 |
26.81
|
2 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 21/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 20/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 19/03/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 18/03/2024 |
26.81
|
1,200 | 23.67 | 26.81 | 23.67 | 0 | 0 | 0 | |
| 15/03/2024 |
23.86
|
400 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 14/03/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 13/03/2024 |
23.76
|
1,800 | 23.58 | 23.76 | 23.58 | 0 | 0 | 0 | |
| 12/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 11/03/2024 |
25.89
|
2 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 08/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 07/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 06/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 05/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 04/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 01/03/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 29/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 28/02/2024 |
25.89
|
7,000 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 27/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 26/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 23/02/2024 |
25.89
|
2 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 22/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 21/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 20/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 19/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 16/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 15/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 07/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 06/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 05/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 02/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 01/02/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 31/01/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 30/01/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 29/01/2024 |
25.89
|
10,000 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 26/01/2024 |
24.13
|
1 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 25/01/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 24/01/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |