| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
1 | 3.55% | 89,400 | 0 | 0 |
28
29.60
29.30
|
|
2 tháng
(2025-04-08) |
3.20 | 12.31% | 162,700 | 0 | 0 |
26
31
29.30
|
|
3 tháng
(2025-03-06) |
-9 | -23.56% | 387,700 | 0 | 0 |
26
39.30
29.30
|
|
6 tháng
(2024-12-06) |
2.20 | 8.15% | 808,111 | 0 | 0 |
26
41
29.30
|
|
12 tháng
(2024-06-10) |
4.71 | 19.23% | 1,075,415 | 0 | 0 |
20.79
41
29.30
|
|
24 tháng
(2023-06-15) |
11.84 | 68.16% | 1,350,380 | 0 | 0 |
15.11
41
29.30
|
|
36 tháng
(2022-06-20) |
7.43 | 34.15% | 1,560,348 | 0 | 0 |
13.98
41
29.30
|
|
60 tháng
(2020-06-30) |
21.28 | 268.58% | 5,292,121 | 1,200 | 0.0 |
5.26
41
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/01/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 31/12/2024 |
27.30
|
164 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 30/12/2024 |
27.20
|
101 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 27/12/2024 |
27.10
|
1 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 26/12/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 25/12/2024 |
27.10
|
1,600 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 | |
| 24/12/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 23/12/2024 |
27.20
|
900 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 20/12/2024 |
27.20
|
1,000 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 19/12/2024 |
27.20
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 18/12/2024 |
27.10
|
424 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 17/12/2024 |
27.10
|
2,113 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 16/12/2024 |
27.10
|
1,401 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 13/12/2024 |
27.10
|
800 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 12/12/2024 |
27
|
600 | 27.10 | 27.10 | 27 | 0 | 0 | 0 | |
| 11/12/2024 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 10/12/2024 |
29
|
1,701 | 27.50 | 29 | 27.50 | 0 | 0 | 0 | |
| 09/12/2024 |
27.50
|
2,200 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 | |
| 06/12/2024 |
27
|
2,326 | 27.50 | 27.80 | 27 | 0 | 0 | 0 | |
| 05/12/2024 |
27.40
|
1,408 | 26.70 | 27.40 | 26.70 | 0 | 0 | 0 | |
| 04/12/2024 |
26.50
|
1,000 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 03/12/2024 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/12/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 29/11/2024 |
26.30
|
800 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 28/11/2024 |
26.30
|
1 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 27/11/2024 |
26.30
|
1,900 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 26/11/2024 |
26.50
|
1,801 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 25/11/2024 |
26.30
|
300 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 22/11/2024 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/11/2024 |
25.60
|
1,629 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 20/11/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 19/11/2024 |
27.40
|
400 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 | |
| 18/11/2024 |
27.50
|
1,100 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 | |
| 15/11/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 14/11/2024 |
27.60
|
1,400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/11/2024 |
27.50
|
1,100 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 12/11/2024 |
28.20
|
3,240 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 11/11/2024 |
28.10
|
1,001 | 30 | 30 | 28.10 | 0 | 0 | 0 | |
| 08/11/2024 |
28.10
|
229 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 | |
| 07/11/2024 |
28.50
|
217 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 06/11/2024 |
28.10
|
905 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 05/11/2024 |
28.70
|
9 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 04/11/2024 |
28.70
|
1,001 | 30 | 30 | 28.70 | 0 | 0 | 0 | |
| 01/11/2024 |
30
|
3 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 31/10/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/10/2024 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 29/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/10/2024 |
27.50
|
3,809 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/10/2024 |
28
|
3,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
| 24/10/2024 |
28.60
|
10,019 | 28 | 28.60 | 28 | 0 | 0 | 0 | |
| 23/10/2024 |
28
|
1,319 | 26.90 | 28 | 26.90 | 0 | 0 | 0 | |
| 22/10/2024 |
30
|
2,900 | 28.50 | 30.50 | 26.40 | 0 | 0 | 0 | |
| 21/10/2024 |
26.60
|
1,900 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 18/10/2024 |
26.70
|
940 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 17/10/2024 |
26.90
|
800 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 | |
| 16/10/2024 |
26.80
|
801 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 15/10/2024 |
27
|
3,000 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 14/10/2024 |
27
|
5,500 | 25.80 | 27 | 25.80 | 0 | 0 | 0 | |
| 11/10/2024 |
25.80
|
2,608 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 10/10/2024 |
25.80
|
1,200 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 09/10/2024 |
26
|
939 | 25.60 | 26 | 25.60 | 0 | 0 | 0 | |
| 08/10/2024 |
25
|
1,780 | 26.10 | 26.10 | 25 | 0 | 0 | 0 | |
| 07/10/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 07/10/2024 |
26
|
4,014 | 26.70 | 26.70 | 24.30 | 0 | 0 | 0 | |
| 04/10/2024 |
26.80
|
1,850 | 26.98 | 26.98 | 26.34 | 0 | 0 | 0 | |
| 03/10/2024 |
25.97
|
4,800 | 27.08 | 27.08 | 25.97 | 0 | 0 | 0 | |
| 02/10/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 01/10/2024 |
27.08
|
1,000 | 27.17 | 27.17 | 27.08 | 0 | 0 | 0 | |
| 30/09/2024 |
26.80
|
2,200 | 28.00 | 28.00 | 26.80 | 0 | 0 | 0 | |
| 27/09/2024 |
27.82
|
3,700 | 28.00 | 28.00 | 27.72 | 0 | 0 | 0 | |
| 26/09/2024 |
26.43
|
3,299 | 26.43 | 26.43 | 26.34 | 0 | 0 | 0 | |
| 25/09/2024 |
26.15
|
2,319 | 26.15 | 26.34 | 25.88 | 0 | 0 | 0 | |
| 24/09/2024 |
25.69
|
700 | 25.78 | 25.78 | 25.69 | 0 | 0 | 0 | |
| 23/09/2024 |
25.51
|
704 | 25.88 | 25.88 | 25.51 | 0 | 0 | 0 | |
| 20/09/2024 |
25.51
|
5,000 | 25.88 | 25.88 | 25.41 | 0 | 0 | 0 | |
| 19/09/2024 |
25.41
|
8,329 | 25.14 | 25.41 | 25.14 | 0 | 0 | 0 | |
| 18/09/2024 |
24.95
|
4,800 | 24.58 | 25.41 | 24.49 | 0 | 0 | 0 | |
| 17/09/2024 |
25.41
|
2,400 | 25.88 | 25.88 | 25.23 | 0 | 0 | 0 | |
| 16/09/2024 |
25.60
|
2,900 | 25.32 | 25.78 | 25.32 | 0 | 0 | 0 | |
| 13/09/2024 |
25.41
|
5,700 | 25.60 | 25.69 | 24.86 | 0 | 0 | 0 | |
| 12/09/2024 |
24.30
|
2,200 | 24.40 | 24.58 | 24.30 | 0 | 0 | 0 | |
| 11/09/2024 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 10/09/2024 |
24.40
|
5,100 | 24.49 | 24.58 | 24.40 | 0 | 0 | 0 | |
| 09/09/2024 |
24.40
|
4,200 | 24.03 | 24.40 | 24.03 | 0 | 0 | 0 | |
| 06/09/2024 |
24.40
|
2,800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 05/09/2024 |
24.49
|
2,400 | 24.40 | 24.49 | 24.30 | 0 | 0 | 0 | |
| 04/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 30/08/2024 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 29/08/2024 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 28/08/2024 |
24.21
|
2,300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 27/08/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 26/08/2024 |
23.94
|
1,100 | 24.03 | 24.03 | 23.94 | 0 | 0 | 0 | |
| 23/08/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 22/08/2024 |
24.03
|
2,900 | 24.12 | 24.12 | 23.94 | 0 | 0 | 0 | |
| 21/08/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 20/08/2024 |
23.84
|
500 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 19/08/2024 |
23.84
|
500 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 16/08/2024 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 15/08/2024 |
22.83
|
1,400 | 23.10 | 23.10 | 22.83 | 0 | 0 | 0 | |
| 14/08/2024 |
23.20
|
9,200 | 23.10 | 23.47 | 23.10 | 0 | 0 | 0 | |
| 13/08/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |