| 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) |
-0.50 | -1.25% | 600 | 0 | 0 |
39.50
45
39.50
|
|
2 tháng
(2025-03-03) |
3.50 | 9.72% | 5,900 | 0 | 0 |
36
45
39.50
|
|
3 tháng
(2025-02-03) |
5 | 14.49% | 55,700 | 0 | 0 |
34.50
45
39.50
|
|
6 tháng
(2024-11-01) |
11.89 | 43.04% | 109,266 | 0 | 0 |
27.61
45
39.50
|
|
12 tháng
(2024-05-06) |
14.40 | 57.35% | 224,776 | 0 | 0 |
24.14
45
39.50
|
|
24 tháng
(2023-05-11) |
15.30 | 63.23% | 422,789 | -1,100 | -0.0 |
21.41
45
39.50
|
|
36 tháng
(2022-05-16) |
16.90 | 74.80% | 755,691 | -100 | -0.0 |
15.38
45
39.50
|
|
60 tháng
(2020-05-26) |
27.73 | 235.68% | 934,083 | 0 | -0.0 |
7.12
45
39.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 08/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 05/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 04/07/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 03/07/2024 |
24.91
|
4,600 | 27.03 | 27.03 | 24.91 | 0 | 0 | 0 | |
| 02/07/2024 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 01/07/2024 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 28/06/2024 |
26.65
|
0 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 27/06/2024 |
26.65
|
100 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 26/06/2024 |
26.65
|
4,701 | 26.65 | 30.61 | 26.65 | 0 | 0 | 0 | |
| 25/06/2024 |
26.65
|
1,700 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 24/06/2024 |
30.41
|
1,000 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 21/06/2024 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 20/06/2024 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 19/06/2024 |
27.03
|
2,000 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 18/06/2024 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 17/06/2024 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 14/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 13/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 12/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 11/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 10/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 07/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 06/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 05/06/2024 |
24.14
|
5 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 04/06/2024 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 03/06/2024 |
24.14
|
1,400 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 31/05/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 30/05/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 29/05/2024 |
26.07
|
4 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 28/05/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 27/05/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 24/05/2024 |
26.07
|
50 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 23/05/2024 |
26.07
|
300 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 22/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 21/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 20/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 17/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 16/05/2024 |
29.93
|
2,000 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 15/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 14/05/2024 |
29.93
|
3 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 13/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 10/05/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 09/05/2024 |
29.93
|
61,000 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 08/05/2024 |
28.48
|
0 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
| 07/05/2024 |
28.48
|
1,000 | 28.48 | 28.48 | 28.48 | 0 | 0 | 0 | |
| 06/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 02/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 26/04/2024 |
25.10
|
3,400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 25/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 24/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 23/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 22/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 19/04/2024 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 17/04/2024 |
28.97
|
1,000 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 16/04/2024 |
26.55
|
1,700 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 15/04/2024 |
25.10
|
3,500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/04/2024 |
27.61
|
1 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 11/04/2024 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 10/04/2024 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 09/04/2024 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 08/04/2024 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 05/04/2024 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
27.61
|
1,701 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 03/04/2024 |
27.13
|
15,900 | 26.56 | 27.13 | 26.56 | 0 | 0 | 0 | |
| 02/04/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 01/04/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 29/03/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 28/03/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 27/03/2024 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 26/03/2024 |
27.04
|
1,000 | 27.04 | 27.04 | 27.04 | 0 | 1,000 | -0.0 | |
| 25/03/2024 |
27.04
|
3,700 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 22/03/2024 |
27.51
|
2 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 21/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 20/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 19/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 18/03/2024 |
27.51
|
1,200 | 24.29 | 27.51 | 24.29 | 0 | 0 | 0 | |
| 15/03/2024 |
24.47
|
400 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 14/03/2024 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 13/03/2024 |
24.38
|
1,800 | 24.19 | 24.38 | 24.19 | 0 | 0 | 0 | |
| 12/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 11/03/2024 |
26.56
|
2 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 08/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 07/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 06/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 05/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 04/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 01/03/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 29/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 28/02/2024 |
26.56
|
7,000 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 27/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 26/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 23/02/2024 |
26.56
|
2 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 22/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 21/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 20/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 19/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 16/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |