| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
0.20 | 0.75% | 2,500 | 100 | 0.0 |
26.80
28
27
|
|
2 tháng
(2025-04-08) |
0.50 | 1.89% | 18,400 | 100 | 0.0 |
26.50
30.40
27
|
|
3 tháng
(2025-03-07) |
-1 | -3.57% | 53,000 | 100 | 0.0 |
26
30.40
27
|
|
6 tháng
(2024-12-09) |
0.49 | 1.84% | 56,086 | 100 | 0.0 |
25.50
30.40
27
|
|
12 tháng
(2024-06-10) |
2.87 | 11.91% | 115,114 | 400 | 0.0 |
20.60
30.40
27
|
|
24 tháng
(2023-06-16) |
-0.96 | -3.43% | 455,692 | -33,400 | -0.7 |
17.07
31.18
27
|
|
36 tháng
(2022-06-21) |
-1.76 | -6.13% | 731,636 | -32,700 | -0.7 |
17.07
32.82
27
|
|
60 tháng
(2020-07-01) |
9.46 | 53.97% | 2,024,869 | -25,230 | -0.8 |
14.23
33.60
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/01/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/01/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 31/12/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/12/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/12/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/12/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/12/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/12/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/12/2024 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/12/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
27.80
|
25 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 18/12/2024 |
26.80
|
2 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 17/12/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 16/12/2024 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 13/12/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 12/12/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 11/12/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 10/12/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 09/12/2024 |
26.51
|
1,010 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 06/12/2024 |
26.51
|
1,500 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 05/12/2024 |
26.51
|
1,100 | 26.99 | 26.99 | 26.51 | 100 | 0 | 0.0 | |
| 04/12/2024 |
26.41
|
1,000 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 03/12/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 02/12/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 29/11/2024 |
26.03
|
200 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 28/11/2024 |
26.03
|
1,600 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 27/11/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 26/11/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/11/2024 |
25.84
|
1,300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/11/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 21/11/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 20/11/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 19/11/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 18/11/2024 |
25.55
|
500 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 15/11/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 14/11/2024 |
25.55
|
1,100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 13/11/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 12/11/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 11/11/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 08/11/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 07/11/2024 |
25.55
|
1,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 06/11/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 05/11/2024 |
25.55
|
1,500 | 25.84 | 25.84 | 25.55 | 0 | 0 | 0 | |
| 04/11/2024 |
26.03
|
400 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 01/11/2024 |
26.03
|
500 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 31/10/2024 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 30/10/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 29/10/2024 |
26.03
|
1 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 28/10/2024 |
26.03
|
300 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 25/10/2024 |
26.03
|
500 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 24/10/2024 |
25.55
|
500 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 23/10/2024 |
25.55
|
300 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 22/10/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 21/10/2024 |
26.03
|
300 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 18/10/2024 |
26.03
|
1,100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 17/10/2024 |
25.55
|
500 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 16/10/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 15/10/2024 |
25.55
|
900 | 26.03 | 26.03 | 25.55 | 0 | 0 | 0 | |
| 14/10/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 11/10/2024 |
25.55
|
1,300 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 10/10/2024 |
25.55
|
1,400 | 26.03 | 26.03 | 25.55 | 0 | 0 | 0 | |
| 09/10/2024 |
26.03
|
700 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 08/10/2024 |
25.55
|
500 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 07/10/2024 |
25.55
|
1,600 | 25.55 | 26.03 | 25.55 | 0 | 0 | 0 | |
| 04/10/2024 |
26.03
|
300 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 03/10/2024 |
25.55
|
400 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 02/10/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 01/10/2024 |
26.03
|
300 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 30/09/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 27/09/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 26/09/2024 |
25.55
|
5 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 25/09/2024 |
25.55
|
206 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 24/09/2024 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 23/09/2024 |
25.55
|
300 | 26.03 | 26.03 | 25.55 | 0 | 0 | 0 | |
| 20/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 19/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 18/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 17/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 16/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 13/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 12/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 11/09/2024 |
25.06
|
1,000 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 10/09/2024 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 09/09/2024 |
25.06
|
100 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 06/09/2024 |
25.16
|
1,110 | 25.06 | 25.16 | 25.06 | 0 | 0 | 0 | |
| 05/09/2024 |
25.06
|
2,000 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 04/09/2024 |
25.06
|
500 | 25.06 | 25.06 | 25.06 | 200 | 0 | 0.0 | |
| 30/08/2024 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 29/08/2024 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 28/08/2024 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 27/08/2024 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 26/08/2024 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 23/08/2024 |
25.06
|
2,200 | 25.35 | 25.55 | 25.06 | 0 | 0 | 0 | |
| 22/08/2024 |
25.06
|
300 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 21/08/2024 |
25.06
|
700 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 20/08/2024 |
24.58
|
1,700 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 19/08/2024 |
24.58
|
300 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 16/08/2024 |
24.10
|
1 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 15/08/2024 |
24.10
|
34 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 14/08/2024 |
24.10
|
5,420 | 24.29 | 24.29 | 24.10 | 0 | 0 | 0 | |