| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
1 | 3.42% | 4,800 | -100 | -0.0 |
26
30.20
30.20
|
|
2 tháng
(2025-03-03) |
-2.60 | -7.94% | 18,100 | 0 | -0.0 |
26
32.80
30.20
|
|
3 tháng
(2025-02-03) |
4.53 | 17.64% | 28,902 | -600 | -0.0 |
25.10
33.28
30.20
|
|
6 tháng
(2024-11-04) |
4.91 | 19.41% | 33,610 | -600 | -0.0 |
22.82
33.28
30.20
|
|
12 tháng
(2024-05-06) |
6.35 | 26.64% | 69,248 | -500 | -0.0 |
22.34
33.28
30.20
|
|
24 tháng
(2023-05-12) |
10.79 | 55.60% | 149,797 | -1,300 | -0.0 |
15.85
33.28
30.20
|
|
36 tháng
(2022-05-17) |
10.04 | 49.83% | 202,645 | -1,100 | -0.0 |
14.90
33.28
30.20
|
|
60 tháng
(2020-05-27) |
13.35 | 79.22% | 607,327 | -43,960 | -1.0 |
13.59
33.28
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
25.20
|
1 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 09/07/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 08/07/2024 |
25.20
|
1 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 05/07/2024 |
25.20
|
3 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 04/07/2024 |
25.20
|
1 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 03/07/2024 |
25.20
|
107 | 25.20 | 25.20 | 25.20 | 100 | 0 | 0 | |
| 02/07/2024 |
25.58
|
7 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 01/07/2024 |
25.58
|
3,229 | 25.20 | 25.58 | 25.20 | 0 | 0 | 0 | |
| 28/06/2024 |
25.58
|
1 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 27/06/2024 |
25.58
|
211 | 25.58 | 25.58 | 25.58 | 200 | 0 | 0.0 | |
| 26/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 25/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 24/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 21/06/2024 |
28.24
|
900 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 20/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 19/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 18/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 17/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 14/06/2024 |
28.24
|
0 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 13/06/2024 |
28.24
|
1,016 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 12/06/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/06/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/06/2024 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/06/2024 |
25.67
|
6,301 | 25.20 | 25.67 | 25.20 | 0 | 0 | 0 | |
| 06/06/2024 |
25.20
|
3,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 05/06/2024 |
25.20
|
1 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 04/06/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 03/06/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 31/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 30/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 29/05/2024 |
25.20
|
1 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 28/05/2024 |
25.20
|
6 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 27/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 24/05/2024 |
25.20
|
247 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 22/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 21/05/2024 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 20/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 17/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 16/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 15/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 14/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 13/05/2024 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 10/05/2024 |
25.20
|
1,800 | 25.20 | 25.20 | 25.20 | 200 | 0 | 0.0 | |
| 09/05/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 08/05/2024 |
23.40
|
1,700 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 07/05/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 06/05/2024 |
23.85
|
4 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 03/05/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 02/05/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 26/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 25/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 24/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 23/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 22/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 19/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 17/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 16/04/2024 |
23.85
|
1 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 15/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 12/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 11/04/2024 |
23.85
|
6 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 10/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 09/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 08/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 05/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 04/04/2024 |
23.85
|
5 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 03/04/2024 |
23.85
|
1,406 | 23.85 | 23.85 | 23.85 | 1,000 | 0 | 0.0 | |
| 02/04/2024 |
23.85
|
175 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 01/04/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 29/03/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 28/03/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 27/03/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 26/03/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 25/03/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 100 | 0 | 0.0 | |
| 22/03/2024 |
23.13
|
300 | 23.13 | 23.13 | 23.13 | 300 | 0 | 0.0 | |
| 21/03/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 20/03/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 19/03/2024 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 18/03/2024 |
21.87
|
400 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 15/03/2024 |
21.78
|
1,444 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
| 14/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 13/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 12/03/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 11/03/2024 |
20.26
|
100 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 08/03/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 07/03/2024 |
19.75
|
100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 06/03/2024 |
21.19
|
16 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 05/03/2024 |
21.19
|
4 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 04/03/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 01/03/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 29/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 28/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 27/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 26/02/2024 |
21.19
|
4 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 23/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 22/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 21/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 20/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 19/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 16/02/2024 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |