| 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) |
1.40 | 3.89% | 11,500 | 200 | 0.0 |
36
39.80
37.50
|
|
2 tháng
(2025-10-06) |
0.10 | 0.27% | 18,100 | 600 | 0.0 |
35.40
39.80
37.50
|
|
3 tháng
(2025-09-05) |
0 | 0% | 25,100 | 700 | 0.0 |
35.40
39.80
37.50
|
|
6 tháng
(2025-06-09) |
5.19 | 16.10% | 119,000 | -13,300 | 0.0 |
32.21
39.80
37.50
|
|
12 tháng
(2024-12-09) |
3.90 | 11.63% | 277,804 | -46,600 | -1.0 |
30.60
40.97
37.50
|
|
24 tháng
(2023-12-15) |
13.85 | 58.84% | 489,693 | -81,900 | -2.2 |
22.13
40.97
37.50
|
|
36 tháng
(2022-12-20) |
11.78 | 45.97% | 584,194 | -93,500 | -2.6 |
21.75
40.97
37.50
|
|
60 tháng
(2020-12-30) |
10.44 | 38.73% | 862,626 | -125,100 | -4.2 |
21.75
44.93
37.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 02/05/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 26/04/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 25/04/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 24/04/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 23/04/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 22/04/2024 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 19/04/2024 |
29.40
|
300 | 25.14 | 29.40 | 25.14 | 0 | 0 | 0 | |
| 17/04/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 16/04/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 15/04/2024 |
27.93
|
301 | 30.10 | 30.10 | 27.93 | 0 | 0 | 0 | |
| 12/04/2024 |
27.93
|
100 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 11/04/2024 |
28.01
|
7,300 | 29.40 | 29.40 | 27.93 | 0 | 0 | 0 | |
| 10/04/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 09/04/2024 |
27.08
|
100 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 08/04/2024 |
25.92
|
500 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 05/04/2024 |
28.24
|
3,500 | 27.93 | 28.24 | 27.85 | 0 | 0 | 0 | |
| 04/04/2024 |
30.95
|
100 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
| 03/04/2024 |
27.93
|
1,003 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 02/04/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 01/04/2024 |
27.85
|
7,200 | 28.63 | 28.63 | 27.85 | 0 | 0 | 0 | |
| 29/03/2024 |
30.95
|
0 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
| 28/03/2024 |
30.95
|
500 | 30.95 | 30.95 | 30.95 | 0 | 0 | 0 | |
| 27/03/2024 |
27.85
|
2,900 | 30.95 | 30.95 | 27.62 | 0 | 0 | 0 | |
| 26/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 25/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 22/03/2024 |
27.08
|
50 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 21/03/2024 |
27.08
|
18 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 20/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 19/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 18/03/2024 |
27.08
|
135 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 15/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 14/03/2024 |
27.08
|
1 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 13/03/2024 |
27.08
|
200 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 12/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 163,700 | 163,700 | 0 | |
| 11/03/2024 |
27.08
|
900 | 27.00 | 27.08 | 27.00 | 0 | 0 | 0 | |
| 08/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 07/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 06/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 05/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 04/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 01/03/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 29/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 28/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 27/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 26/02/2024 |
27.08
|
200 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 23/02/2024 |
27.08
|
16 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 22/02/2024 |
27.08
|
1,820 | 26.61 | 27.08 | 26.61 | 0 | 0 | 0 | |
| 21/02/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 20/02/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 19/02/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 16/02/2024 |
25.69
|
700 | 25.61 | 25.76 | 25.61 | 0 | 0 | 0 | |
| 15/02/2024 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 07/02/2024 |
25.53
|
600 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 06/02/2024 |
25.14
|
200 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 05/02/2024 |
25.14
|
200 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 02/02/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 01/02/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 31/01/2024 |
25.14
|
1,100 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 30/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 29/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 26/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 25/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 24/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 23/01/2024 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 22/01/2024 |
24.76
|
3,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 19/01/2024 |
24.76
|
500 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 18/01/2024 |
24.37
|
500 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
| 17/01/2024 |
24.45
|
100 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 16/01/2024 |
24.76
|
3,100 | 25.14 | 25.14 | 24.37 | 100 | 0 | 0.0 | |
| 15/01/2024 |
22.13
|
100 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 12/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 11/01/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 10/01/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 100 | 0 | 0.0 | |
| 09/01/2024 |
22.13
|
504 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 08/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 05/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 04/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 03/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 02/01/2024 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 29/12/2023 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/12/2023 |
25.14
|
100 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 27/12/2023 |
24.37
|
100 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
| 26/12/2023 |
23.62
|
1,800 | 23.70 | 23.70 | 23.62 | 0 | 300 | -0.0 | |
| 25/12/2023 |
23.25
|
2 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 22/12/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 21/12/2023 |
23.25
|
800 | 23.25 | 23.25 | 23.25 | 0 | 300 | -0.0 | |
| 20/12/2023 |
23.25
|
300 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 19/12/2023 |
23.25
|
500 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 18/12/2023 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 15/12/2023 |
23.55
|
200 | 23.62 | 23.62 | 23.55 | 0 | 0 | 0 | |
| 14/12/2023 |
23.62
|
300 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 13/12/2023 |
23.62
|
1,300 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 12/12/2023 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 11/12/2023 |
26.25
|
102 | 26.25 | 26.25 | 26.25 | 100 | 0 | 0.0 | |
| 08/12/2023 |
22.87
|
3,410 | 22.87 | 22.87 | 22.50 | 0 | 2,800 | -0.1 | |
| 07/12/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 06/12/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 05/12/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 04/12/2023 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |