| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.80 | 2.94% | 17,900 | 0 | 0 |
26
30.20
28
|
|
2 tháng
(2025-03-17) |
-0.30 | -1.06% | 23,700 | -100 | -0.0 |
26
30.20
28
|
|
3 tháng
(2025-02-17) |
-2.24 | -7.40% | 41,200 | -900 | -0.0 |
26
33.28
28
|
|
6 tháng
(2024-11-18) |
0.52 | 1.90% | 46,909 | -500 | -0.0 |
25.10
33.28
28
|
|
12 tháng
(2024-05-21) |
2.80 | 11.13% | 81,244 | -700 | -0.0 |
22.34
33.28
28
|
|
24 tháng
(2023-05-29) |
9.35 | 50.16% | 151,429 | -1,300 | -0.0 |
15.85
33.28
28
|
|
36 tháng
(2022-06-01) |
6.41 | 29.68% | 218,035 | -1,200 | -0.0 |
14.90
33.28
28
|
|
60 tháng
(2020-06-11) |
11.15 | 66.16% | 622,727 | -43,960 | -1.0 |
13.59
33.28
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/05/2025 |
28
|
4,900 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/05/2025 |
28
|
2,600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/05/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/05/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 09/05/2025 |
29.80
|
3,700 | 29.80 | 30.10 | 29.70 | 0 | 0 | 0 | |
| 08/05/2025 |
27.40
|
700 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 07/05/2025 |
27.20
|
2,200 | 27.50 | 30.20 | 27.20 | 0 | 0 | 0 | |
| 06/05/2025 |
30.20
|
1,200 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 05/05/2025 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 29/04/2025 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 28/04/2025 |
30.20
|
200 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 25/04/2025 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 24/04/2025 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 23/04/2025 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 22/04/2025 |
28.60
|
1,300 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 21/04/2025 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/04/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/04/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 16/04/2025 |
27.20
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 15/04/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/04/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 100 | -0.0 | |
| 11/04/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 10/04/2025 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/04/2025 |
27.20
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 08/04/2025 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 04/04/2025 |
28.90
|
300 | 29.10 | 29.10 | 28.90 | 0 | 0 | 0 | |
| 03/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 02/04/2025 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 01/04/2025 |
29.20
|
1,000 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 31/03/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 28/03/2025 |
29.30
|
2,400 | 28.40 | 29.30 | 28.40 | 0 | 0 | 0 | |
| 27/03/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 26/03/2025 |
28.40
|
200 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 25/03/2025 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 24/03/2025 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 21/03/2025 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 20/03/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 19/03/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 18/03/2025 |
28.30
|
300 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 17/03/2025 |
28.30
|
200 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 14/03/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/03/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/03/2025 |
27.70
|
500 | 31 | 31.90 | 27.70 | 200 | 100 | 0.0 | |
| 11/03/2025 |
29.00
|
2,400 | 28.52 | 29.00 | 28.52 | 0 | 0 | 0 | |
| 10/03/2025 |
29.48
|
4,800 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 07/03/2025 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 06/03/2025 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0 | |
| 05/03/2025 |
30.43
|
1,000 | 31.47 | 31.47 | 29.95 | 0 | 0 | 0 | |
| 04/03/2025 |
32.80
|
0 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
| 03/03/2025 |
32.80
|
1,000 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
| 28/02/2025 |
33.09
|
100 | 33.09 | 33.09 | 33.09 | 0 | 0 | 0 | |
| 27/02/2025 |
33.28
|
100 | 33.28 | 33.28 | 33.28 | 0 | 0 | 0 | |
| 26/02/2025 |
31.00
|
500 | 31.00 | 31.00 | 31.00 | 0 | 300 | -0.0 | |
| 25/02/2025 |
30.90
|
2,400 | 31.00 | 31.00 | 30.90 | 0 | 0 | 0 | |
| 24/02/2025 |
31.00
|
600 | 30.81 | 31.00 | 30.81 | 0 | 100 | -0.0 | |
| 21/02/2025 |
30.71
|
500 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 20/02/2025 |
30.52
|
1,200 | 31.85 | 33.47 | 30.52 | 0 | 500 | -0.0 | |
| 19/02/2025 |
30.43
|
800 | 33.28 | 33.47 | 30.43 | 0 | 0 | 0 | |
| 18/02/2025 |
30.43
|
800 | 30.24 | 30.43 | 30.24 | 0 | 0 | 0 | |
| 17/02/2025 |
30.24
|
600 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
| 14/02/2025 |
27.67
|
200 | 27.57 | 27.67 | 27.57 | 0 | 100 | -0.0 | |
| 13/02/2025 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 12/02/2025 |
27.57
|
501 | 27.29 | 27.57 | 27.29 | 0 | 100 | -0.0 | |
| 11/02/2025 |
30.24
|
101 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
| 10/02/2025 |
27.67
|
600 | 27.67 | 27.67 | 27.48 | 0 | 0 | 0 | |
| 07/02/2025 |
25.20
|
1,000 | 25.39 | 25.39 | 25.20 | 500 | 0 | 0.0 | |
| 06/02/2025 |
25.10
|
800 | 26.15 | 26.15 | 25.10 | 0 | 0 | 0 | |
| 05/02/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 04/02/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 03/02/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 21/01/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 20/01/2025 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 17/01/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 16/01/2025 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 15/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 13/01/2025 |
25.67
|
300 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 09/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 08/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 06/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 03/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 02/01/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 31/12/2024 |
25.67
|
1 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 30/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 27/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 26/12/2024 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/12/2024 |
25.67
|
6 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/12/2024 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 20/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 19/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 18/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 17/12/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 16/12/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |