| 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) |
|
| 10/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/07/2024 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 08/07/2024 |
27.70
|
300 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 05/07/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/07/2024 |
27.61
|
200 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 03/07/2024 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 02/07/2024 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 01/07/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 28/06/2024 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 27/06/2024 |
26.93
|
1,300 | 27.61 | 27.61 | 26.16 | 0 | 0 | 0 | |
| 26/06/2024 |
27.41
|
900 | 25.97 | 27.41 | 25.97 | 0 | 0 | 0 | |
| 25/06/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 24/06/2024 |
27.80
|
2,900 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 | |
| 21/06/2024 |
27.12
|
800 | 26.83 | 27.12 | 26.83 | 0 | 0 | 0 | |
| 20/06/2024 |
27.41
|
600 | 25.68 | 27.41 | 25.68 | 0 | 0 | 0 | |
| 19/06/2024 |
26.83
|
3,900 | 24.33 | 27.70 | 24.33 | 0 | 0 | 0 | |
| 18/06/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 17/06/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 14/06/2024 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 13/06/2024 |
27.51
|
5,000 | 27.41 | 27.51 | 27.41 | 0 | 0 | 0 | |
| 12/06/2024 |
24.33
|
3,100 | 27.61 | 27.70 | 24.33 | 0 | 0 | 0 | |
| 11/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 10/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 07/06/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 06/06/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/06/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 03/06/2024 |
26.55
|
500 | 26.92 | 26.92 | 26.55 | 0 | 0 | 0 | |
| 31/05/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 30/05/2024 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 29/05/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 28/05/2024 |
25.24
|
200 | 27.67 | 27.67 | 25.24 | 0 | 0 | 0 | |
| 27/05/2024 |
27.67
|
2,400 | 27.95 | 27.95 | 24.41 | 0 | 0 | 0 | |
| 24/05/2024 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
| 23/05/2024 |
27.95
|
400 | 29.44 | 29.44 | 26.08 | 0 | 0 | 0 | |
| 22/05/2024 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
| 21/05/2024 |
29.72
|
600 | 26.73 | 30.37 | 26.73 | 0 | 0 | 0 | |
| 20/05/2024 |
26.73
|
200 | 26.08 | 26.73 | 26.08 | 0 | 0 | 0 | |
| 17/05/2024 |
26.08
|
100 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 16/05/2024 |
26.08
|
100 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 15/05/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 14/05/2024 |
26.64
|
200 | 26.55 | 26.64 | 26.55 | 0 | 0 | 0 | |
| 13/05/2024 |
26.64
|
2,100 | 26.46 | 26.64 | 26.46 | 0 | 0 | 0 | |
| 10/05/2024 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 09/05/2024 |
25.90
|
4,400 | 25.24 | 25.90 | 25.24 | 0 | 0 | 0 | |
| 08/05/2024 |
23.75
|
200 | 26.55 | 26.55 | 23.75 | 0 | 0 | 0 | |
| 07/05/2024 |
26.64
|
400 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 06/05/2024 |
26.64
|
3,200 | 25.62 | 26.64 | 25.62 | 0 | 0 | 0 | |
| 03/05/2024 |
25.62
|
400 | 24.78 | 25.62 | 24.78 | 0 | 0 | 0 | |
| 02/05/2024 |
25.62
|
300 | 25.15 | 25.62 | 25.15 | 0 | 0 | 0 | |
| 26/04/2024 |
22.54
|
200 | 29.25 | 29.25 | 22.54 | 0 | 0 | 0 | |
| 25/04/2024 |
25.24
|
1,300 | 27.67 | 27.67 | 22.82 | 0 | 0 | 0 | |
| 24/04/2024 |
27.76
|
2,200 | 26.55 | 26.55 | 26.36 | 0 | 0 | 0 | |
| 23/04/2024 |
27.57
|
5,500 | 28.32 | 28.32 | 27.57 | 0 | 0 | 0 | |
| 22/04/2024 |
28.13
|
100 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 19/04/2024 |
27.95
|
11,500 | 28.69 | 28.69 | 25.15 | 0 | 0 | 0 | |
| 17/04/2024 |
24.69
|
11,700 | 31.67 | 31.67 | 24.69 | 0 | 0 | 0 | |
| 16/04/2024 |
28.88
|
101 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 15/04/2024 |
25.71
|
5,100 | 30.27 | 30.27 | 22.92 | 0 | 0 | 0 | |
| 12/04/2024 |
29.53
|
1,400 | 29.72 | 29.72 | 24.22 | 0 | 0 | 0 | |
| 11/04/2024 |
24.69
|
6,400 | 28.50 | 28.50 | 24.69 | 0 | 0 | 0 | |
| 10/04/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 09/04/2024 |
26.55
|
15,000 | 30.55 | 30.55 | 23.38 | 0 | 0 | 0 | |
| 08/04/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 05/04/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 04/04/2024 |
26.92
|
1 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 03/04/2024 |
26.92
|
900 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 02/04/2024 |
26.92
|
200 | 36.42 | 36.42 | 26.92 | 0 | 0 | 0 | |
| 01/04/2024 |
31.67
|
100 | 31.67 | 31.67 | 31.67 | 0 | 0 | 0 | |
| 29/03/2024 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
| 28/03/2024 |
29.81
|
200 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
| 27/03/2024 |
29.81
|
0 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
| 26/03/2024 |
29.81
|
100 | 29.81 | 29.81 | 29.81 | 0 | 0 | 0 | |
| 25/03/2024 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 22/03/2024 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 21/03/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 20/03/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 19/03/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 18/03/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 15/03/2024 |
26.36
|
200 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 14/03/2024 |
25.99
|
1,200 | 24.69 | 25.99 | 24.69 | 0 | 0 | 0 | |
| 13/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 12/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 11/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 08/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 07/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 06/03/2024 |
26.64
|
2 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 05/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 04/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 01/03/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 29/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 28/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 27/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 26/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 23/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 22/02/2024 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/02/2024 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/02/2024 |
25.99
|
500 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 19/02/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 16/02/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |