| 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) |
0.60 | 1.60% | 10,600 | 0 | 0 |
37.40
43
38
|
|
2 tháng
(2025-11-28) |
0.02 | 0.05% | 19,900 | 1,500 | 0.1 |
35.87
43
38
|
|
3 tháng
(2025-10-29) |
2.90 | 8.27% | 28,500 | 1,700 | 0.1 |
34.62
43
38
|
|
6 tháng
(2025-07-31) |
1.65 | 4.55% | 49,100 | 1,700 | 0.1 |
34.04
43
38
|
|
12 tháng
(2025-02-03) |
5.31 | 16.24% | 274,400 | -45,100 | -0.9 |
29.42
43
38
|
|
24 tháng
(2024-02-07) |
13.45 | 54.79% | 491,587 | -80,000 | -2.1 |
24.55
43
38
|
|
36 tháng
(2023-02-13) |
10.32 | 37.28% | 592,694 | -92,000 | -2.5 |
20.91
43
38
|
|
60 tháng
(2021-02-22) |
8.44 | 28.57% | 875,817 | -124,000 | -4.2 |
20.91
43.20
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
29.04
|
300 | 31.13 | 31.13 | 29.04 | 100 | 0 | 0.0 | |
| 21/06/2024 |
27.11
|
400 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 20/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 19/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 18/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 17/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 14/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 13/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 12/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 11/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 10/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 07/06/2024 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 06/06/2024 |
29.82
|
400 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 05/06/2024 |
29.35
|
0 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 04/06/2024 |
29.35
|
200 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 03/06/2024 |
29.43
|
400 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 31/05/2024 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 100 | 0 | 0.0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 30/05/2024 |
27.11
|
800 | 27.49 | 27.49 | 27.11 | 0 | 0 | 0 | |
| 29/05/2024 |
26.41
|
3,000 | 27.67 | 27.67 | 26.41 | 0 | 2,000 | -0.1 | |
| 28/05/2024 |
28.05
|
100 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 27/05/2024 |
28.05
|
101 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 24/05/2024 |
27.45
|
600 | 27.67 | 27.67 | 27.45 | 100 | 0 | 0.0 | |
| 23/05/2024 |
26.41
|
45,500 | 26.41 | 26.41 | 26.41 | 0 | 13,500 | -0.5 | |
| 22/05/2024 |
27.67
|
300 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 21/05/2024 |
26.19
|
54,300 | 26.04 | 26.78 | 26.04 | 0 | 20,000 | -0.7 | |
| 20/05/2024 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 17/05/2024 |
27.53
|
200 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 16/05/2024 |
27.53
|
600 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 15/05/2024 |
27.90
|
2,200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 14/05/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 13/05/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 10/05/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 09/05/2024 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 08/05/2024 |
28.19
|
1,000 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 07/05/2024 |
27.75
|
101 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 06/05/2024 |
28.27
|
200 | 28.57 | 28.57 | 28.27 | 100 | 0 | 0.0 | |
| 03/05/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 02/05/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 25/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 22/04/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 19/04/2024 |
28.27
|
300 | 24.18 | 28.27 | 24.18 | 0 | 0 | 0 | |
| 17/04/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 16/04/2024 |
28.27
|
0 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 15/04/2024 |
26.86
|
301 | 28.94 | 28.94 | 26.86 | 0 | 0 | 0 | |
| 12/04/2024 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 11/04/2024 |
26.93
|
7,300 | 28.27 | 28.27 | 26.86 | 0 | 0 | 0 | |
| 10/04/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 09/04/2024 |
26.04
|
100 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 08/04/2024 |
24.92
|
500 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 05/04/2024 |
27.15
|
3,500 | 26.86 | 27.15 | 26.78 | 0 | 0 | 0 | |
| 04/04/2024 |
29.76
|
100 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 03/04/2024 |
26.86
|
1,003 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 02/04/2024 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 01/04/2024 |
26.78
|
7,200 | 27.53 | 27.53 | 26.78 | 0 | 0 | 0 | |
| 29/03/2024 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 28/03/2024 |
29.76
|
500 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 27/03/2024 |
26.78
|
2,900 | 29.76 | 29.76 | 26.56 | 0 | 0 | 0 | |
| 26/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 25/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 22/03/2024 |
26.04
|
50 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 21/03/2024 |
26.04
|
18 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 20/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 19/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 18/03/2024 |
26.04
|
135 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 15/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 14/03/2024 |
26.04
|
1 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 13/03/2024 |
26.04
|
200 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 12/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 163,700 | 163,700 | 0 | |
| 11/03/2024 |
26.04
|
900 | 25.96 | 26.04 | 25.96 | 0 | 0 | 0 | |
| 08/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 07/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 06/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 05/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 04/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 01/03/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 29/02/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 28/02/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 27/02/2024 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 26/02/2024 |
26.04
|
200 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 23/02/2024 |
26.04
|
16 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 22/02/2024 |
26.04
|
1,820 | 25.59 | 26.04 | 25.59 | 0 | 0 | 0 | |
| 21/02/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 20/02/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 19/02/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/02/2024 |
24.70
|
700 | 24.62 | 24.77 | 24.62 | 0 | 0 | 0 | |
| 15/02/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 07/02/2024 |
24.55
|
600 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 06/02/2024 |
24.18
|
200 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 05/02/2024 |
24.18
|
200 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 02/02/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 01/02/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 31/01/2024 |
24.18
|
1,100 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 30/01/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 29/01/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 26/01/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 25/01/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 24/01/2024 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |