| 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) |
1.25 | 5% | 9,900 | 0 | 0 |
23.30
27.50
27.50
|
|
2 tháng
(2025-04-03) |
-0.20 | -0.76% | 20,000 | 0 | 0 |
23.30
27.90
27.50
|
|
3 tháng
(2025-03-04) |
-0.75 | -2.78% | 73,600 | -300 | -0.0 |
23.30
27.90
27.50
|
|
6 tháng
(2024-12-04) |
0.85 | 3.35% | 125,900 | -4,800 | -0.1 |
23.30
27.90
27.50
|
|
12 tháng
(2024-06-07) |
-3.91 | -12.96% | 365,600 | -4,800 | -0.1 |
23.30
40.10
27.50
|
|
24 tháng
(2023-06-13) |
7.25 | 38.13% | 1,814,300 | -9,900 | -0.3 |
16.85
40.10
27.50
|
|
36 tháng
(2022-06-20) |
11.13 | 73.66% | 3,805,600 | -5,723 | -0.1 |
14.39
40.10
27.50
|
|
60 tháng
(2020-06-29) |
13.76 | 110.12% | 17,281,380 | -8,733 | -0.1 |
12.06
40.10
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2024 |
24.50
|
1,300 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 | |
| 27/12/2024 |
25.15
|
800 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 26/12/2024 |
26
|
1,600 | 26.90 | 26.90 | 26 | 0 | 0 | 0 | |
| 25/12/2024 |
25.50
|
7,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/12/2024 |
25.50
|
1,100 | 25.50 | 25.50 | 24.15 | 0 | 0 | 0 | |
| 23/12/2024 |
25.50
|
800 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 20/12/2024 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/12/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/12/2024 |
25.50
|
2,000 | 24.60 | 25.50 | 24.60 | 0 | 0 | 0 | |
| 17/12/2024 |
26.40
|
500 | 23.30 | 26.40 | 23.25 | 0 | 0 | 0 | |
| 16/12/2024 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 13/12/2024 |
24.10
|
1,100 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 12/12/2024 |
24.10
|
500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 11/12/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 10/12/2024 |
24.10
|
400 | 25.35 | 25.35 | 24.10 | 0 | 0 | 0 | |
| 09/12/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 06/12/2024 |
25.35
|
400 | 24.60 | 25.35 | 24.60 | 0 | 0 | 0 | |
| 05/12/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/12/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 03/12/2024 |
24.65
|
200 | 25 | 25 | 24.65 | 0 | 0 | 0 | |
| 02/12/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 29/11/2024 |
25.70
|
500 | 24.80 | 25.80 | 24.80 | 0 | 0 | 0 | |
| 28/11/2024 |
25.90
|
200 | 24.40 | 25.90 | 24.40 | 0 | 0 | 0 | |
| 27/11/2024 |
25.55
|
100 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 26/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/11/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/11/2024 |
24
|
600 | 25.55 | 25.55 | 24 | 0 | 0 | 0 | |
| 21/11/2024 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/11/2024 |
24.80
|
1,500 | 24.80 | 24.80 | 23.20 | 0 | 0 | 0 | |
| 19/11/2024 |
24.80
|
2,700 | 25 | 25.80 | 24.80 | 0 | 0 | 0 | |
| 18/11/2024 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 15/11/2024 |
27.25
|
10,000 | 25.35 | 27.25 | 25.35 | 0 | 0 | 0 | |
| 14/11/2024 |
27.25
|
600 | 27.40 | 27.40 | 27.25 | 0 | 0 | 0 | |
| 13/11/2024 |
29.25
|
1,900 | 28.80 | 29.30 | 28.80 | 0 | 0 | 0 | |
| 12/11/2024 |
27.45
|
12,400 | 25 | 27.45 | 25 | 0 | 0 | 0 | |
| 11/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 08/11/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 07/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 05/11/2024 |
25.70
|
1,100 | 25.70 | 25.70 | 25.65 | 0 | 0 | 0 | |
| 04/11/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 01/11/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 31/10/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 30/10/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 29/10/2024 |
25.80
|
600 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 28/10/2024 |
25.80
|
300 | 24.10 | 25.80 | 24.10 | 0 | 0 | 0 | |
| 25/10/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/10/2024 |
25.10
|
5,600 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 | |
| 23/10/2024 |
26.65
|
2,800 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 22/10/2024 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 21/10/2024 |
27.10
|
400 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 18/10/2024 |
27.20
|
5,000 | 28 | 28 | 27.20 | 0 | 0 | 0 | |
| 17/10/2024 |
29.20
|
600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 16/10/2024 |
29.50
|
5,000 | 29 | 29.50 | 29 | 0 | 0 | 0 | |
| 15/10/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 14/10/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 11/10/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 10/10/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/10/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 08/10/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 07/10/2024 |
28
|
400 | 28.70 | 28.70 | 28 | 0 | 0 | 0 | |
| 04/10/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 03/10/2024 |
28
|
2,800 | 28 | 28.80 | 28 | 0 | 0 | 0 | |
| 02/10/2024 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/10/2024 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/09/2024 |
27.70
|
1,000 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/09/2024 |
27.70
|
500 | 28.50 | 28.50 | 27.70 | 0 | 0 | 0 | |
| 25/09/2024 |
29.05
|
200 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
| 24/09/2024 |
29
|
1,100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 20/09/2024 |
29
|
600 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/09/2024 |
29
|
800 | 29.05 | 29.05 | 29 | 0 | 0 | 0 | |
| 16/09/2024 |
28.25
|
500 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 13/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 12/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 11/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 10/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 09/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 06/09/2024 |
30.36
|
2,900 | 28.49 | 30.36 | 27.91 | 0 | 0 | 0 | |
| 05/09/2024 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 04/09/2024 |
30.06
|
500 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
| 30/08/2024 |
30.16
|
1,000 | 28.40 | 30.16 | 27.27 | 0 | 0 | 0 | |
| 29/08/2024 |
29.28
|
100 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
| 28/08/2024 |
29.28
|
0 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
| 27/08/2024 |
29.28
|
800 | 29.33 | 29.33 | 29.23 | 0 | 0 | 0 | |
| 26/08/2024 |
29.33
|
1,600 | 29.38 | 29.38 | 29.13 | 0 | 0 | 0 | |
| 23/08/2024 |
28.98
|
1,000 | 29.38 | 29.38 | 28.98 | 0 | 0 | 0 | |
| 22/08/2024 |
29.38
|
300 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
| 21/08/2024 |
30.36
|
1,100 | 30.75 | 30.75 | 30.36 | 0 | 0 | 0 | |
| 20/08/2024 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 19/08/2024 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 16/08/2024 |
28.89
|
4,000 | 29.08 | 29.28 | 28.89 | 0 | 0 | 0 | |
| 15/08/2024 |
30.99
|
3,100 | 30.65 | 30.99 | 30.65 | 0 | 0 | 0 | |
| 14/08/2024 |
28.98
|
700 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 13/08/2024 |
28.69
|
200 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 12/08/2024 |
30.06
|
300 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
| 09/08/2024 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |