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) |
0.20 | 0.64% | 7,800 | 0 | 0 |
30
33.20
31
|
2 tháng
(2025-04-04) |
0.40 | 1.29% | 39,600 | 0 | 0 |
23
33.20
31
|
3 tháng
(2025-03-05) |
-4.30 | -12.08% | 91,100 | -500 | -0.0 |
23
36
31
|
6 tháng
(2024-12-05) |
-3.50 | -10.06% | 376,960 | -500 | -0.0 |
23
37.20
31
|
12 tháng
(2024-06-10) |
-5.37 | -14.64% | 1,411,836 | -8,200 | -0.3 |
23
39.95
31
|
24 tháng
(2023-06-14) |
8.25 | 35.81% | 3,222,449 | -10,300 | -0.4 |
22.12
39.95
31
|
36 tháng
(2022-06-20) |
-0.39 | -1.22% | 4,514,168 | -10,800 | -0.4 |
18.77
40.53
31
|
60 tháng
(2020-06-29) |
12.41 | 65.73% | 15,563,838 | 600 | -0.3 |
18.37
70.32
31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/12/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
30/12/2024 |
33.70
|
1,710 | 34.10 | 34.70 | 33.70 | 0 | 0 | 0 | |
27/12/2024 |
34.10
|
20,801 | 34 | 34.80 | 31.20 | 0 | 0 | 0 | |
26/12/2024 |
35
|
23,547 | 34.50 | 35.20 | 34.50 | 0 | 0 | 0 | |
25/12/2024 |
34
|
6,100 | 33.60 | 34 | 33.50 | 0 | 0 | 0 | |
24/12/2024 |
34
|
8,101 | 33.60 | 34 | 33.50 | 0 | 0 | 0 | |
23/12/2024 |
33.60
|
2,300 | 33.50 | 33.60 | 33.20 | 0 | 0 | 0 | |
20/12/2024 |
33.20
|
101 | 33.20 | 33.20 | 33.20 | 0 | 0 | 0 | |
19/12/2024 |
34
|
800 | 34 | 34 | 34 | 0 | 0 | 0 | |
18/12/2024 |
34.60
|
400 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
17/12/2024 |
34.70
|
7,100 | 34.50 | 34.80 | 34.50 | 0 | 0 | 0 | |
16/12/2024 |
34.40
|
1,702 | 34 | 34.40 | 34 | 0 | 0 | 0 | |
13/12/2024 |
34
|
40,400 | 33.40 | 34 | 33.40 | 0 | 0 | 0 | |
12/12/2024 |
33.40
|
2 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
11/12/2024 |
33.40
|
100 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
10/12/2024 |
33.90
|
2,400 | 33.30 | 33.90 | 32.90 | 0 | 0 | 0 | |
09/12/2024 |
34.80
|
0 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
06/12/2024 |
34.80
|
3,500 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
05/12/2024 |
34.80
|
100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
04/12/2024 |
34.80
|
11,900 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
03/12/2024 |
34.80
|
17,400 | 34.40 | 34.80 | 34.40 | 0 | 0 | 0 | |
02/12/2024 |
33.90
|
8,802 | 33.90 | 33.90 | 33.90 | 0 | 500 | -0.0 | |
29/11/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
28/11/2024 |
34
|
2,700 | 33.80 | 34 | 33.80 | 0 | 0 | 0 | |
27/11/2024 |
33.80
|
102 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
26/11/2024 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
25/11/2024 |
33.50
|
0 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
22/11/2024 |
33.50
|
1,000 | 33.30 | 33.50 | 33.30 | 0 | 0 | 0 | |
21/11/2024 |
34.70
|
0 | 34.70 | 34.70 | 34.70 | 0 | 0 | 0 | |
20/11/2024 |
34.60
|
9,541 | 34.70 | 34.70 | 34.60 | 0 | 0 | 0 | |
19/11/2024 |
34
|
23,303 | 34.50 | 34.50 | 34 | 0 | 0 | 0 | |
18/11/2024 |
33
|
6,704 | 33.10 | 33.10 | 33 | 0 | 0 | 0 | |
15/11/2024 |
33.70
|
22,501 | 34.90 | 34.90 | 33.30 | 0 | 0 | 0 | |
14/11/2024 |
34.20
|
30,400 | 34.50 | 35.10 | 33.90 | 0 | 0 | 0 | |
13/11/2024 |
34
|
10,100 | 33.60 | 34 | 33.60 | 0 | 0 | 0 | |
12/11/2024 |
33.60
|
12,600 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
11/11/2024 |
33.60
|
8,403 | 34 | 34 | 33.60 | 0 | 0 | 0 | |
08/11/2024 |
33.50
|
2,800 | 33.40 | 33.70 | 33.30 | 0 | 0 | 0 | |
07/11/2024 |
34
|
2,615 | 34.70 | 34.70 | 34 | 0 | 0 | 0 | |
06/11/2024 |
34.90
|
35,250 | 34.50 | 35.20 | 33.30 | 0 | 0 | 0 | |
05/11/2024 |
33.60
|
11,900 | 32.10 | 34.70 | 32.10 | 0 | 0 | 0 | |
04/11/2024 |
32
|
4,004 | 32 | 32 | 32 | 0 | 0 | 0 | |
01/11/2024 |
33.90
|
31,202 | 33.90 | 34.70 | 30.10 | 0 | 0 | 0 | |
31/10/2024 |
34
|
6,600 | 33 | 34 | 33 | 0 | 0 | 0 | |
30/10/2024 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
29/10/2024 |
33.10
|
4,701 | 33 | 33.10 | 33 | 0 | 0 | 0 | |
28/10/2024 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
25/10/2024 |
34.20
|
0 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
24/10/2024 |
34
|
12,300 | 33.50 | 34.70 | 32.10 | 0 | 0 | 0 | |
23/10/2024 |
33.70
|
8,601 | 31.50 | 33.80 | 31.30 | 0 | 0 | 0 | |
22/10/2024 |
32
|
9,900 | 31.80 | 32 | 31.50 | 0 | 0 | 0 | |
21/10/2024 |
31.80
|
2,501 | 32 | 32.10 | 31.80 | 0 | 0 | 0 | |
18/10/2024 |
32.10
|
2,600 | 32.50 | 33.30 | 32.10 | 0 | 0 | 0 | |
17/10/2024 |
33.50
|
122 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
16/10/2024 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
15/10/2024 |
32.90
|
500 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
14/10/2024 |
33
|
2,500 | 33 | 33 | 32.10 | 0 | 0 | 0 | |
11/10/2024 |
33.30
|
200 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
10/10/2024 |
33.30
|
400 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
09/10/2024 |
33.20
|
1,700 | 33.30 | 33.30 | 33.20 | 0 | 0 | 0 | |
08/10/2024 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
07/10/2024 |
33
|
9,000 | 32.20 | 33 | 32 | 0 | 0 | 0 | |
04/10/2024 |
32.80
|
14,400 | 32.60 | 32.80 | 32.10 | 0 | 0 | 0 | |
03/10/2024 |
33.30
|
300 | 32.50 | 33.30 | 32.50 | 0 | 0 | 0 | |
02/10/2024 |
33.50
|
2,200 | 33 | 33.60 | 33 | 0 | 0 | 0 | |
01/10/2024 |
33.50
|
4,800 | 33.50 | 33.50 | 33.10 | 0 | 0 | 0 | |
30/09/2024 |
33.50
|
700 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
27/09/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/09/2024 |
33.50
|
5,900 | 34 | 34 | 33 | 0 | 0 | 0 | |
26/09/2024 |
33.00
|
1,200 | 32.71 | 33.10 | 32.71 | 0 | 0 | 0 | |
25/09/2024 |
32.52
|
5,601 | 32.61 | 32.71 | 32.52 | 0 | 0 | 0 | |
24/09/2024 |
32.61
|
1,700 | 32.52 | 32.61 | 32.52 | 0 | 0 | 0 | |
23/09/2024 |
32.42
|
3,304 | 32.61 | 32.61 | 32.42 | 0 | 0 | 0 | |
20/09/2024 |
32.52
|
5,410 | 32.52 | 32.61 | 32.32 | 0 | 0 | 0 | |
19/09/2024 |
32.42
|
2,447 | 32.42 | 32.52 | 32.42 | 0 | 0 | 0 | |
18/09/2024 |
32.52
|
3,821 | 32.04 | 32.52 | 32.04 | 0 | 0 | 0 | |
17/09/2024 |
32.81
|
501 | 32.81 | 32.81 | 32.81 | 0 | 0 | 0 | |
16/09/2024 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
13/09/2024 |
32.13
|
0 | 32.13 | 32.13 | 32.13 | 0 | 0 | 0 | |
12/09/2024 |
32.13
|
1,600 | 31.94 | 32.13 | 31.94 | 0 | 0 | 0 | |
11/09/2024 |
31.36
|
1,300 | 31.26 | 31.46 | 31.26 | 0 | 0 | 0 | |
10/09/2024 |
31.26
|
5,002 | 32.04 | 32.04 | 31.26 | 0 | 0 | 0 | |
09/09/2024 |
32.32
|
3,300 | 32.32 | 32.32 | 32.32 | 0 | 0 | 0 | |
06/09/2024 |
32.90
|
2 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
05/09/2024 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
04/09/2024 |
32.90
|
4,631 | 32.90 | 32.90 | 32.81 | 0 | 0 | 0 | |
30/08/2024 |
33.19
|
8,800 | 33.29 | 33.29 | 33.10 | 0 | 0 | 0 | |
29/08/2024 |
33.00
|
9,400 | 33.29 | 33.29 | 33.00 | 0 | 0 | 0 | |
28/08/2024 |
32.90
|
5,900 | 33.10 | 33.29 | 32.90 | 0 | 0 | 0 | |
27/08/2024 |
33.29
|
7,910 | 33.10 | 33.39 | 32.90 | 0 | 0 | 0 | |
26/08/2024 |
33.77
|
8,600 | 33.29 | 33.77 | 33.29 | 0 | 0 | 0 | |
23/08/2024 |
33.19
|
5,000 | 33.29 | 33.29 | 33.19 | 0 | 0 | 0 | |
22/08/2024 |
33.48
|
14,400 | 34.35 | 34.35 | 32.81 | 0 | 0 | 0 | |
21/08/2024 |
34.16
|
6,800 | 33.97 | 34.35 | 33.77 | 0 | 0 | 0 | |
20/08/2024 |
34.06
|
4,214 | 33.97 | 34.16 | 33.97 | 0 | 0 | 0 | |
19/08/2024 |
33.77
|
5,500 | 34.16 | 34.25 | 33.77 | 0 | 0 | 0 | |
16/08/2024 |
33.87
|
3,601 | 33.87 | 33.87 | 33.87 | 0 | 0 | 0 | |
15/08/2024 |
33.77
|
0 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
14/08/2024 |
33.77
|
1,600 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 | |
13/08/2024 |
33.00
|
900 | 33.10 | 33.68 | 33.00 | 0 | 0 | 0 | |
12/08/2024 |
33.77
|
616 | 33.77 | 33.77 | 33.77 | 0 | 0 | 0 |