| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
3.30 | 14.86% | 87,100 | 0 | 0 |
22.20
28.50
25.50
|
|
2 tháng
(2025-02-07) |
5.40 | 26.87% | 183,504 | -4,300 | -0.1 |
20.10
28.50
25.50
|
|
3 tháng
(2025-01-08) |
7.20 | 39.34% | 203,252 | -4,300 | -0.1 |
18.30
28.50
25.50
|
|
6 tháng
(2024-10-10) |
5.50 | 27.50% | 286,995 | -4,500 | -0.1 |
18.30
28.50
25.50
|
|
12 tháng
(2024-04-15) |
4.38 | 20.75% | 560,116 | -32,600 | -0.6 |
18.20
28.50
25.50
|
|
24 tháng
(2023-04-19) |
2.18 | 9.37% | 1,619,775 | -2,000 | 0.0 |
15.38
32.30
25.50
|
|
36 tháng
(2022-04-25) |
17.80 | 231.26% | 2,698,334 | 6,100 | 0.6 |
7.61
34.22
25.50
|
|
60 tháng
(2020-05-04) |
21.48 | 533.76% | 2,763,095 | 5,000 | 0.6 |
3.39
34.22
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2024 |
19
|
1,700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/06/2024 |
18.20
|
3,100 | 19.10 | 19.10 | 18.20 | 0 | 0 | 0 | |
| 17/06/2024 |
19.10
|
2,200 | 18.40 | 19.10 | 18.40 | 0 | 0 | 0 | |
| 14/06/2024 |
18.40
|
4,214 | 19 | 19.10 | 18.40 | 0 | 0 | 0 | |
| 13/06/2024 |
19.30
|
3,400 | 19.50 | 19.50 | 19.30 | 0 | 2,600 | -0.1 | |
| 12/06/2024 |
19
|
301 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/06/2024 |
19
|
6,900 | 20 | 20 | 19 | 0 | 0 | 0 | |
| 10/06/2024 |
19.80
|
3,400 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 | |
| 07/06/2024 |
19.10
|
3,200 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 | |
| 06/06/2024 |
19.40
|
800 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 | |
| 05/06/2024 |
19.50
|
11,500 | 19.50 | 19.80 | 17.70 | 0 | 0 | 0 | |
| 04/06/2024 |
19.50
|
3,000 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 | |
| 03/06/2024 |
20.50
|
900 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 | |
| 31/05/2024 |
21
|
1,202 | 19.20 | 21 | 19.20 | 0 | 0 | 0 | |
| 30/05/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 29/05/2024 |
19
|
24,701 | 20.80 | 20.80 | 19 | 0 | 9,900 | -0.2 | |
| 28/05/2024 |
20.90
|
800 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 | |
| 27/05/2024 |
20.80
|
6,100 | 21 | 21 | 20.80 | 0 | 0 | 0 | |
| 24/05/2024 |
21
|
1,800 | 22.40 | 22.40 | 20.30 | 0 | 0 | 0 | |
| 23/05/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2024 |
21.80
|
13,300 | 22 | 22.50 | 21.80 | 0 | 0 | 0 | |
| 21/05/2024 |
21.50
|
5,061 | 20.64 | 21.50 | 20.64 | 0 | 0 | 0 | |
| 20/05/2024 |
20.64
|
1,835 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 17/05/2024 |
20.74
|
1,400 | 19.68 | 20.74 | 19.68 | 0 | 0 | 0 | |
| 16/05/2024 |
20.74
|
2,800 | 20.07 | 20.83 | 19.59 | 0 | 0 | 0 | |
| 15/05/2024 |
20.07
|
3,300 | 20.26 | 20.35 | 19.78 | 0 | 0 | 0 | |
| 14/05/2024 |
20.26
|
1,800 | 20.74 | 20.74 | 20.26 | 0 | 0 | 0 | |
| 13/05/2024 |
21.02
|
2,005 | 21.21 | 21.40 | 21.02 | 0 | 0 | 0 | |
| 10/05/2024 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 09/05/2024 |
21.02
|
3,200 | 20.64 | 21.02 | 20.54 | 0 | 0 | 0 | |
| 08/05/2024 |
20.54
|
3,010 | 20.54 | 20.54 | 20.54 | 0 | 1,300 | -0.0 | |
| 07/05/2024 |
20.54
|
100 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
| 06/05/2024 |
20.26
|
800 | 20.07 | 20.26 | 20.07 | 0 | 0 | 0 | |
| 03/05/2024 |
20.07
|
1,000 | 19.49 | 20.07 | 19.49 | 0 | 0 | 0 | |
| 02/05/2024 |
19.59
|
7,004 | 19.40 | 19.59 | 19.40 | 0 | 0 | 0 | |
| 26/04/2024 |
19.88
|
2,100 | 19.78 | 19.88 | 19.68 | 0 | 0 | 0 | |
| 25/04/2024 |
20.54
|
779 | 20.16 | 20.54 | 19.88 | 0 | 0 | 0 | |
| 24/04/2024 |
21.69
|
200 | 21.12 | 21.69 | 21.12 | 0 | 0 | 0 | |
| 23/04/2024 |
21.12
|
2,700 | 20.26 | 21.12 | 20.26 | 0 | 0 | 0 | |
| 22/04/2024 |
20.26
|
5,737 | 21.50 | 21.50 | 20.16 | 0 | 0 | 0 | |
| 19/04/2024 |
21.50
|
400 | 20.93 | 21.79 | 20.93 | 100 | 0 | 0.0 | |
| 17/04/2024 |
21.98
|
5,300 | 21.88 | 21.98 | 21.79 | 0 | 0 | 0 | |
| 16/04/2024 |
21.88
|
900 | 21.98 | 21.98 | 21.50 | 200 | 0 | 0.0 | |
| 15/04/2024 |
21.12
|
6,900 | 22.26 | 22.84 | 21.12 | 0 | 0 | 0 | |
| 12/04/2024 |
23.32
|
900 | 23.41 | 23.41 | 23.32 | 0 | 0 | 0 | |
| 11/04/2024 |
23.41
|
5,200 | 23.03 | 23.41 | 22.93 | 1,400 | 0 | 0.0 | |
| 10/04/2024 |
23.41
|
600 | 24.75 | 24.75 | 23.22 | 0 | 0 | 0 | |
| 09/04/2024 |
22.55
|
5,500 | 22.36 | 25.04 | 22.36 | 0 | 200 | -0.0 | |
| 08/04/2024 |
22.84
|
3,401 | 22.84 | 22.84 | 22.55 | 100 | 0 | 0.0 | |
| 05/04/2024 |
23.89
|
1,101 | 23.89 | 23.89 | 23.89 | 600 | 100 | 0.0 | |
| 04/04/2024 |
24.18
|
4,500 | 23.98 | 24.18 | 23.98 | 3,400 | 0 | 0.1 | |
| 03/04/2024 |
23.89
|
5,601 | 24.27 | 24.27 | 23.60 | 0 | 0 | 0 | |
| 02/04/2024 |
24.27
|
2,002 | 24.37 | 24.37 | 24.27 | 0 | 0 | 0 | |
| 01/04/2024 |
24.37
|
1,801 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
| 29/03/2024 |
24.37
|
1,900 | 24.75 | 24.75 | 24.37 | 0 | 0 | 0 | |
| 28/03/2024 |
24.75
|
2,500 | 25.23 | 25.23 | 24.75 | 0 | 1,700 | -0.0 | |
| 27/03/2024 |
25.23
|
1,600 | 25.04 | 25.23 | 25.04 | 0 | 0 | 0 | |
| 26/03/2024 |
25.04
|
1,504 | 24.84 | 25.04 | 24.84 | 0 | 0 | 0 | |
| 25/03/2024 |
24.84
|
4,700 | 24.75 | 25.32 | 24.75 | 0 | 0 | 0 | |
| 22/03/2024 |
24.75
|
5,000 | 24.84 | 24.84 | 24.75 | 0 | 0 | 0 | |
| 21/03/2024 |
24.75
|
2,505 | 24.37 | 24.75 | 24.37 | 0 | 0 | 0 | |
| 20/03/2024 |
23.89
|
1,000 | 23.89 | 23.89 | 23.89 | 0 | 400 | -0.0 | |
| 19/03/2024 |
23.89
|
3,000 | 24.08 | 24.08 | 23.70 | 0 | 0 | 0 | |
| 18/03/2024 |
24.08
|
2,605 | 24.46 | 24.46 | 24.08 | 0 | 200 | -0.0 | |
| 15/03/2024 |
24.65
|
14,002 | 24.75 | 24.75 | 23.03 | 0 | 1,200 | -0.0 | |
| 14/03/2024 |
24.75
|
1,300 | 24.84 | 24.84 | 24.75 | 0 | 0 | 0 | |
| 13/03/2024 |
24.75
|
5,800 | 25.04 | 25.04 | 24.37 | 0 | 0 | 0 | |
| 12/03/2024 |
24.75
|
6,701 | 25.32 | 25.32 | 24.65 | 0 | 400 | -0.0 | |
| 11/03/2024 |
25.32
|
2,625 | 27.33 | 27.33 | 24.65 | 0 | 0 | 0 | |
| 08/03/2024 |
24.94
|
5,007 | 25.42 | 25.42 | 24.94 | 0 | 0 | 0 | |
| 07/03/2024 |
25.23
|
2,800 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 06/03/2024 |
25.23
|
8,400 | 25.61 | 25.61 | 25.13 | 0 | 0 | 0 | |
| 05/03/2024 |
25.70
|
1,700 | 25.61 | 25.70 | 25.61 | 0 | 0 | 0 | |
| 04/03/2024 |
25.61
|
11,900 | 25.99 | 25.99 | 25.61 | 0 | 0 | 0 | |
| 01/03/2024 |
25.70
|
600 | 25.51 | 25.70 | 25.51 | 0 | 0 | 0 | |
| 29/02/2024 |
25.51
|
4,300 | 25.80 | 25.80 | 24.46 | 0 | 0 | 0 | |
| 28/02/2024 |
25.13
|
7,400 | 24.84 | 25.32 | 24.84 | 0 | 0 | 0 | |
| 27/02/2024 |
24.84
|
4,700 | 24.84 | 25.04 | 24.84 | 0 | 0 | 0 | |
| 26/02/2024 |
24.84
|
1,000 | 25.90 | 25.90 | 24.84 | 0 | 0 | 0 | |
| 23/02/2024 |
25.90
|
1,300 | 25.13 | 25.90 | 25.04 | 0 | 0 | 0 | |
| 22/02/2024 |
24.84
|
2,000 | 25.32 | 25.70 | 24.84 | 0 | 0 | 0 | |
| 21/02/2024 |
25.32
|
1,500 | 26.18 | 26.18 | 25.32 | 0 | 0 | 0 | |
| 20/02/2024 |
25.90
|
1,300 | 26.09 | 26.18 | 25.90 | 0 | 0 | 0 | |
| 19/02/2024 |
25.90
|
6,500 | 26.28 | 26.28 | 25.90 | 0 | 0 | 0 | |
| 16/02/2024 |
25.80
|
7,806 | 25.99 | 25.99 | 25.61 | 1,300 | 0 | 0.0 | |
| 15/02/2024 |
26.18
|
8,010 | 25.80 | 26.66 | 25.80 | 0 | 0 | 0 | |
| 07/02/2024 |
25.51
|
3,780 | 25.32 | 26.85 | 25.32 | 0 | 0 | 0 | |
| 06/02/2024 |
24.46
|
20,505 | 24.46 | 24.46 | 24.27 | 0 | 0 | 0 | |
| 05/02/2024 |
23.41
|
7,200 | 24.84 | 24.84 | 23.03 | 3,000 | 0 | 0.1 | |
| 02/02/2024 |
23.32
|
4,900 | 22.93 | 23.32 | 22.93 | 0 | 0 | 0 | |
| 01/02/2024 |
22.84
|
10,100 | 24.84 | 24.84 | 22.84 | 0 | 0 | 0 | |
| 31/01/2024 |
23.41
|
9,000 | 25.13 | 25.13 | 23.22 | 800 | 0 | 0.0 | |
| 30/01/2024 |
23.89
|
509 | 24.84 | 24.84 | 23.03 | 0 | 0 | 0 | |
| 29/01/2024 |
24.84
|
6,500 | 25.80 | 25.80 | 22.36 | 0 | 0 | 0 | |
| 26/01/2024 |
24.75
|
1,008 | 24.84 | 24.84 | 24.75 | 100 | 0 | 0.0 | |
| 25/01/2024 |
24.84
|
1,000 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 24/01/2024 |
24.46
|
2,000 | 25.42 | 25.42 | 23.89 | 700 | 0 | 0.0 | |
| 23/01/2024 |
25.42
|
1,641 | 26.18 | 26.18 | 24.84 | 700 | 0 | 0.0 | |
| 22/01/2024 |
25.13
|
1,100 | 24.84 | 25.23 | 24.84 | 0 | 0 | 0 | |
| 19/01/2024 |
24.84
|
5,100 | 26.47 | 26.47 | 23.41 | 0 | 0 | 0 | |