| 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) |
-0.10 | -0.29% | 600 | 0 | 0 |
33.10
34.90
34.80
|
|
2 tháng
(2025-11-28) |
0.04 | 0.13% | 3,500 | 0 | 0 |
32.61
37.09
34.80
|
|
3 tháng
(2025-10-29) |
2.77 | 8.65% | 5,800 | 0 | 0 |
32.03
37.09
34.80
|
|
6 tháng
(2025-07-31) |
0.43 | 1.26% | 26,100 | 0 | 0 |
31.15
38.26
34.80
|
|
12 tháng
(2025-02-03) |
-1.70 | -4.66% | 86,703 | 0 | 0 |
31.15
38.46
34.80
|
|
24 tháng
(2024-02-07) |
-10.85 | -23.77% | 165,069 | -100 | -0.0 |
26.50
59.67
34.80
|
|
36 tháng
(2023-02-13) |
11.10 | 46.85% | 223,088 | -100 | -0.0 |
22.91
59.67
34.80
|
|
60 tháng
(2021-02-22) |
14.13 | 68.38% | 545,895 | 0 | -0 |
18.14
59.67
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2023 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 30/08/2023 |
24.91
|
2,201 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 29/08/2023 |
24.91
|
200 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 28/08/2023 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 25/08/2023 |
24.25
|
500 | 24.33 | 24.33 | 24.25 | 0 | 0 | 0 | |
| 24/08/2023 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 23/08/2023 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 22/08/2023 |
24.91
|
6 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 21/08/2023 |
24.91
|
2,008 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 18/08/2023 |
24.08
|
1,405 | 24.50 | 24.50 | 24.08 | 0 | 0 | 0 | |
| 17/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 16/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 15/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 14/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 11/08/2023 |
24.08
|
5 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 10/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 09/08/2023 |
24.08
|
13 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 08/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 07/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 04/08/2023 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 03/08/2023 |
24.08
|
1,100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 02/08/2023 |
26.82
|
2,000 | 26.82 | 28.23 | 26.82 | 0 | 0 | 0 | |
| 01/08/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/08/2023 |
31.56
|
100 | 32.39 | 32.39 | 31.56 | 0 | 0 | 0 | |
| 31/07/2023 |
32.39
|
2,217 | 31.60 | 32.39 | 31.60 | 0 | 0 | 0 | |
| 28/07/2023 |
30.02
|
3,008 | 29.23 | 30.02 | 29.23 | 0 | 0 | 0 | |
| 27/07/2023 |
26.38
|
1,100 | 26.07 | 26.38 | 26.07 | 0 | 0 | 0 | |
| 26/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 25/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 24/07/2023 |
23.07
|
2 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 21/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 20/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 19/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 18/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 17/07/2023 |
23.07
|
3 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 14/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 13/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 12/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 11/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 10/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 07/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 06/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 05/07/2023 |
23.07
|
32 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 04/07/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 03/07/2023 |
23.07
|
2 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 30/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 29/06/2023 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 28/06/2023 |
23.07
|
430 | 23.46 | 23.46 | 23.07 | 0 | 0 | 0 | |
| 27/06/2023 |
26.46
|
3 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 26/06/2023 |
26.46
|
401 | 26.07 | 26.46 | 26.07 | 0 | 0 | 0 | |
| 23/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 22/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 21/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 20/06/2023 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 19/06/2023 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 16/06/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 15/06/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 14/06/2023 |
24.49
|
300 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 13/06/2023 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 12/06/2023 |
24.49
|
102 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 09/06/2023 |
23.70
|
400 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 08/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 07/06/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 06/06/2023 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 05/06/2023 |
23.30
|
400 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 | |
| 02/06/2023 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 01/06/2023 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 31/05/2023 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 30/05/2023 |
23.70
|
1,000 | 23.78 | 23.78 | 23.70 | 0 | 0 | 0 | |
| 29/05/2023 |
24.49
|
200 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 26/05/2023 |
25.36
|
600 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 25/05/2023 |
25.44
|
800 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 24/05/2023 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 23/05/2023 |
26.07
|
1,000 | 25.04 | 26.07 | 23.70 | 0 | 0 | 0 | |
| 22/05/2023 |
25.04
|
2 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/05/2023 |
25.04
|
43 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/05/2023 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/05/2023 |
22.91
|
300 | 26.07 | 26.07 | 22.91 | 0 | 0 | 0 | |
| 16/05/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 15/05/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 12/05/2023 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 11/05/2023 |
26.07
|
600 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 10/05/2023 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 09/05/2023 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 08/05/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 05/05/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 04/05/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 28/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 27/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 26/04/2023 |
23.70
|
2,900 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 25/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 24/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 21/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 20/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 19/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 18/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 17/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 14/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 13/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 12/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 11/04/2023 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |