| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
0.20 | 0.75% | 2,500 | 100 | 0.0 |
26.80
28
27
|
|
2 tháng
(2025-04-08) |
0.50 | 1.89% | 18,400 | 100 | 0.0 |
26.50
30.40
27
|
|
3 tháng
(2025-03-07) |
-1 | -3.57% | 53,000 | 100 | 0.0 |
26
30.40
27
|
|
6 tháng
(2024-12-09) |
0.49 | 1.84% | 56,086 | 100 | 0.0 |
25.50
30.40
27
|
|
12 tháng
(2024-06-10) |
2.87 | 11.91% | 115,114 | 400 | 0.0 |
20.60
30.40
27
|
|
24 tháng
(2023-06-16) |
-0.96 | -3.43% | 455,692 | -33,400 | -0.7 |
17.07
31.18
27
|
|
36 tháng
(2022-06-21) |
-1.76 | -6.13% | 731,636 | -32,700 | -0.7 |
17.07
32.82
27
|
|
60 tháng
(2020-07-01) |
9.46 | 53.97% | 2,024,869 | -25,230 | -0.8 |
14.23
33.60
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/08/2024 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 12/08/2024 |
21.31
|
0 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 09/08/2024 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 08/08/2024 |
24.58
|
3,000 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 07/08/2024 |
24.58
|
1,500 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 06/08/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 05/08/2024 |
25.55
|
300 | 19.67 | 25.55 | 19.67 | 0 | 0 | 0 | |
| 02/08/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 01/08/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 31/07/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 30/07/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 29/07/2024 |
23.14
|
100 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 26/07/2024 |
24.87
|
101 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/07/2024 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 24/07/2024 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 23/07/2024 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 22/07/2024 |
24.78
|
201 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 19/07/2024 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 18/07/2024 |
24.59
|
1 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 17/07/2024 |
24.59
|
100 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 16/07/2024 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 15/07/2024 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 12/07/2024 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 11/07/2024 |
24.13
|
300 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 10/07/2024 |
24.13
|
54 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 09/07/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 08/07/2024 |
24.13
|
600 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 05/07/2024 |
24.13
|
1,000 | 23.66 | 24.13 | 23.66 | 0 | 0 | 0 | |
| 04/07/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 03/07/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 02/07/2024 |
23.66
|
600 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 01/07/2024 |
22.46
|
1,000 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 28/06/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 27/06/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 26/06/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 25/06/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 24/06/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 21/06/2024 |
23.75
|
500 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 20/06/2024 |
20.69
|
151 | 20.69 | 20.69 | 20.69 | 0 | 0 | 0 | |
| 19/06/2024 |
23.38
|
17 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 18/06/2024 |
23.38
|
24 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 17/06/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 14/06/2024 |
23.38
|
100 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 13/06/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 12/06/2024 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 11/06/2024 |
24.13
|
8,002 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 10/06/2024 |
24.13
|
1,800 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 07/06/2024 |
23.38
|
200 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 06/06/2024 |
24.13
|
1,300 | 23.29 | 24.13 | 23.29 | 0 | 0 | 0 | |
| 05/06/2024 |
23.66
|
2,050 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 04/06/2024 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 03/06/2024 |
23.11
|
101 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 31/05/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 30/05/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 29/05/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 28/05/2024 |
24.96
|
10 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 27/05/2024 |
24.96
|
300 | 19.76 | 24.96 | 19.76 | 0 | 0 | 0 | |
| 24/05/2024 |
23.20
|
3,100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 23/05/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 22/05/2024 |
25.33
|
100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 21/05/2024 |
24.40
|
310 | 24.59 | 24.59 | 24.40 | 0 | 0 | 0 | |
| 20/05/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 17/05/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 16/05/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 15/05/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 14/05/2024 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 13/05/2024 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 10/05/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 09/05/2024 |
23.29
|
121 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 08/05/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 07/05/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 100 | 0 | 0.0 | |
| 06/05/2024 |
23.20
|
1,700 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 03/05/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 02/05/2024 |
23.20
|
1,800 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 26/04/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 25/04/2024 |
23.20
|
200 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 24/04/2024 |
24.87
|
500 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 23/04/2024 |
24.87
|
101 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 22/04/2024 |
23.20
|
2,100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 19/04/2024 |
23.20
|
8,100 | 23.38 | 23.38 | 23.20 | 0 | 0 | 0 | |
| 17/04/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 16/04/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 15/04/2024 |
26.63
|
2 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 12/04/2024 |
26.63
|
1 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 11/04/2024 |
26.63
|
121 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 10/04/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 09/04/2024 |
26.82
|
400 | 23.85 | 26.82 | 23.75 | 0 | 0 | 0 | |
| 08/04/2024 |
27.00
|
25 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 05/04/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 04/04/2024 |
27.10
|
12,400 | 27.28 | 27.28 | 23.66 | 0 | 0 | 0 | |
| 03/04/2024 |
27.19
|
1,300 | 27.28 | 27.28 | 23.66 | 0 | 0 | 0 | |
| 02/04/2024 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 01/04/2024 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 29/03/2024 |
26.63
|
20 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 28/03/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 27/03/2024 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 26/03/2024 |
26.26
|
7,350 | 26.72 | 26.72 | 23.85 | 0 | 0 | 0 | |
| 25/03/2024 |
24.13
|
33,500 | 24.31 | 26.72 | 23.20 | 0 | 5,000 | -0.1 | |
| 22/03/2024 |
26.72
|
13,164 | 24.59 | 26.82 | 23.57 | 0 | 0 | 0 | |
| 21/03/2024 |
27.65
|
80 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |