| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-1.10 | -3.33% | 9,500 | 0 | 0 |
23.30
33
31.90
|
|
2 tháng
(2025-03-03) |
-2.90 | -8.33% | 22,100 | 0 | 0 |
23.30
34.80
31.90
|
|
3 tháng
(2025-02-03) |
2.10 | 7.05% | 27,002 | 0 | 0 |
23.30
35
31.90
|
|
6 tháng
(2024-11-01) |
7.48 | 30.62% | 56,318 | 0 | 0 |
23.17
35
31.90
|
|
12 tháng
(2024-05-06) |
5.26 | 19.74% | 171,321 | 0 | 0 |
20.17
35
31.90
|
|
24 tháng
(2023-05-11) |
9.60 | 43.06% | 339,072 | 1,200 | 0.0 |
20.17
35
31.90
|
|
36 tháng
(2022-05-16) |
6.16 | 23.92% | 656,455 | -64,700 | -1.8 |
18.41
35
31.90
|
|
60 tháng
(2020-05-26) |
15.28 | 91.93% | 2,125,471 | 21,700 | 0.6 |
15.32
35
31.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/11/2024 |
28.40
|
3,400 | 28.60 | 28.60 | 26.60 | 0 | 0 | 0 | |
| 28/11/2024 |
27.80
|
2 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 27/11/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 26/11/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 25/11/2024 |
27.90
|
500 | 27.03 | 27.90 | 27.03 | 0 | 0 | 0 | |
| 22/11/2024 |
27.03
|
2,001 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 21/11/2024 |
27.99
|
1,200 | 28.57 | 28.57 | 27.99 | 0 | 0 | 0 | |
| 20/11/2024 |
28.77
|
2,810 | 26.35 | 28.77 | 26.35 | 0 | 0 | 0 | |
| 19/11/2024 |
26.06
|
500 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 18/11/2024 |
26.06
|
600 | 29.73 | 29.73 | 26.06 | 0 | 0 | 0 | |
| 15/11/2024 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 14/11/2024 |
26.06
|
200 | 29.83 | 29.83 | 26.06 | 0 | 0 | 0 | |
| 13/11/2024 |
25.97
|
600 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 12/11/2024 |
25.97
|
500 | 30.02 | 30.02 | 25.97 | 0 | 0 | 0 | |
| 11/11/2024 |
25.19
|
600 | 26.35 | 26.35 | 25.19 | 0 | 0 | 0 | |
| 08/11/2024 |
23.17
|
100 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 07/11/2024 |
26.06
|
300 | 26.26 | 26.26 | 26.06 | 0 | 0 | 0 | |
| 06/11/2024 |
26.06
|
600 | 25.97 | 26.06 | 25.97 | 0 | 0 | 0 | |
| 05/11/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 04/11/2024 |
25.87
|
500 | 25.77 | 25.87 | 25.77 | 0 | 0 | 0 | |
| 01/11/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 31/10/2024 |
25.87
|
300 | 23.17 | 25.87 | 23.17 | 0 | 0 | 0 | |
| 30/10/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 29/10/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 28/10/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 25/10/2024 |
25.77
|
1,500 | 25.77 | 25.77 | 25.68 | 0 | 0 | 0 | |
| 24/10/2024 |
25.10
|
1,200 | 25.77 | 25.77 | 25.10 | 0 | 0 | 0 | |
| 23/10/2024 |
25.97
|
500 | 23.17 | 25.97 | 23.17 | 0 | 0 | 0 | |
| 22/10/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 21/10/2024 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 18/10/2024 |
25.97
|
1,100 | 24.23 | 25.97 | 24.23 | 0 | 0 | 0 | |
| 17/10/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 16/10/2024 |
25.97
|
800 | 25.77 | 29.44 | 25.77 | 0 | 0 | 0 | |
| 15/10/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 14/10/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 11/10/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 10/10/2024 |
25.68
|
100 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 09/10/2024 |
25.29
|
800 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 08/10/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 07/10/2024 |
22.01
|
200 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 04/10/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 03/10/2024 |
20.17
|
200 | 23.75 | 23.75 | 20.17 | 0 | 0 | 0 | |
| 02/10/2024 |
23.65
|
100 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 01/10/2024 |
24.33
|
300 | 22.20 | 24.33 | 22.20 | 0 | 0 | 0 | |
| 30/09/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 27/09/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 26/09/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 25/09/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 24/09/2024 |
26.06
|
1 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 23/09/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 20/09/2024 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 19/09/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 18/09/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 17/09/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 16/09/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 13/09/2024 |
24.23
|
200 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 12/09/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 11/09/2024 |
26.26
|
400 | 24.23 | 26.26 | 24.23 | 0 | 0 | 0 | |
| 10/09/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 09/09/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 06/09/2024 |
26.06
|
200 | 26.26 | 26.26 | 26.06 | 0 | 0 | 0 | |
| 05/09/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 04/09/2024 |
24.23
|
701 | 24.23 | 26.26 | 24.23 | 0 | 0 | 0 | |
| 30/08/2024 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 29/08/2024 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 28/08/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 27/08/2024 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 26/08/2024 |
24.61
|
100 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 23/08/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 22/08/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 21/08/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 20/08/2024 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 19/08/2024 |
24.13
|
10,600 | 24.13 | 26.35 | 24.13 | 0 | 0 | 0 | |
| 16/08/2024 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 15/08/2024 |
25.19
|
600 | 25.19 | 25.58 | 25.19 | 0 | 0 | 0 | |
| 14/08/2024 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 13/08/2024 |
23.36
|
101 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 12/08/2024 |
23.26
|
200 | 25.10 | 25.10 | 23.26 | 0 | 0 | 0 | |
| 09/08/2024 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 08/08/2024 |
25.58
|
14,700 | 25.10 | 25.58 | 24.61 | 0 | 0 | 0 | |
| 07/08/2024 |
26.45
|
12,300 | 23.36 | 26.45 | 23.36 | 0 | 0 | 0 | |
| 06/08/2024 |
23.17
|
200 | 26.35 | 26.35 | 23.17 | 0 | 0 | 0 | |
| 05/08/2024 |
25.10
|
13,200 | 24.61 | 25.58 | 24.61 | 0 | 0 | 0 | |
| 02/08/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 01/08/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 31/07/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 30/07/2024 |
28.38
|
100 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 29/07/2024 |
27.99
|
600 | 24.04 | 27.99 | 24.04 | 0 | 0 | 0 | |
| 26/07/2024 |
25.10
|
7,100 | 24.33 | 26.93 | 24.13 | 0 | 0 | 0 | |
| 25/07/2024 |
27.99
|
200 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 24/07/2024 |
26.55
|
1,700 | 26.74 | 26.74 | 24.33 | 0 | 0 | 0 | |
| 23/07/2024 |
28.28
|
2,400 | 24.33 | 28.28 | 24.33 | 0 | 0 | 0 | |
| 22/07/2024 |
29.92
|
1,100 | 26.16 | 30.31 | 26.16 | 0 | 0 | 0 | |
| 19/07/2024 |
30.41
|
200 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 18/07/2024 |
30.41
|
1,700 | 30.70 | 30.70 | 30.41 | 0 | 0 | 0 | |
| 17/07/2024 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 16/07/2024 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/07/2024 |
26.93
|
200 | 26.55 | 26.93 | 26.55 | 0 | 0 | 0 | |
| 12/07/2024 |
26.93
|
1,500 | 26.06 | 26.93 | 26.06 | 0 | 0 | 0 | |
| 11/07/2024 |
27.70
|
300 | 27.03 | 27.70 | 27.03 | 0 | 0 | 0 | |