| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-07-02) |
3.50 | 14.46% | 400 | 0 | 0 |
24.20
27.70
27.70
|
|
2 tháng
(2025-06-02) |
3.50 | 14.46% | 250,900 | 0 | 0 |
22
27.70
27.70
|
|
3 tháng
(2025-05-05) |
-3.30 | -10.65% | 252,600 | 0 | 0 |
21.70
31
27.70
|
|
6 tháng
(2025-02-03) |
-7.30 | -20.86% | 260,809 | 5,400 | 0.2 |
21.70
36
27.70
|
|
12 tháng
(2024-08-06) |
6.90 | 33.17% | 1,005,850 | 4,300 | 0.1 |
20.80
36
27.70
|
|
24 tháng
(2023-08-14) |
6.04 | 27.89% | 1,049,987 | 7,600 | 0.3 |
20.80
39.57
27.70
|
|
36 tháng
(2022-08-17) |
0.94 | 3.51% | 7,365,689 | 6,400 | 0.3 |
20.53
62.30
27.70
|
|
60 tháng
(2020-08-27) |
-5.11 | -15.59% | 7,435,096 | -6,240 | -0.2 |
20.53
62.30
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/10/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 10/10/2024 |
24.70
|
300 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 | |
| 09/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 08/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 07/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 04/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 03/10/2024 |
26.80
|
2 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 02/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 01/10/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 30/09/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 27/09/2024 |
26.80
|
51 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 26/09/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 25/09/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 24/09/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 23/09/2024 |
26.80
|
1,100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 20/09/2024 |
29.70
|
703 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 19/09/2024 |
33
|
100 | 33 | 33 | 33 | 0 | 0 | 0 | |
| 18/09/2024 |
35
|
1 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 17/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 16/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 13/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 12/09/2024 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 11/09/2024 |
35
|
140,700 | 33.90 | 35 | 33.90 | 0 | 0 | 0 | |
| 10/09/2024 |
31.90
|
400 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 09/09/2024 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 06/09/2024 |
31.20
|
200 | 28 | 31.20 | 28 | 0 | 0 | 0 | |
| 05/09/2024 |
28.60
|
1,100 | 28.50 | 28.60 | 28.50 | 0 | 100 | -0.0 | |
| 04/09/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/08/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/08/2024 |
24.20
|
201 | 24.30 | 24.30 | 24.20 | 0 | 0 | 0 | |
| 27/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 20/08/2024 |
24.50
|
400 | 24.80 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 19/08/2024 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/08/2024 |
25
|
501 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2024 |
25
|
504 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 14/08/2024 |
22.80
|
710 | 22.80 | 22.80 | 21 | 0 | 0 | 0 | |
| 13/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 12/08/2024 |
20.80
|
1,000 | 20.80 | 20.80 | 20.80 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 07/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 06/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 05/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 02/08/2024 |
20.80
|
101 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 01/08/2024 |
23
|
716 | 24 | 24 | 23 | 300 | 0 | 0.0 | |
| 31/07/2024 |
24.50
|
300 | 25.80 | 25.80 | 24.50 | 0 | 0 | 0 | |
| 30/07/2024 |
25.80
|
2,006 | 25.80 | 25.80 | 25.80 | 1,200 | 0 | 0.0 | |
| 29/07/2024 |
28.60
|
407 | 31.70 | 31.70 | 28.60 | 0 | 0 | 0 | |
| 26/07/2024 |
31.70
|
141 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 25/07/2024 |
35.20
|
3 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 24/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 23/07/2024 |
35.20
|
17 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 22/07/2024 |
35.20
|
1 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 19/07/2024 |
35.20
|
11 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 18/07/2024 |
35.20
|
2 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 17/07/2024 |
35.20
|
1 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 16/07/2024 |
35.20
|
0 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 15/07/2024 |
35.20
|
257 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 12/07/2024 |
35.20
|
300 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 47.6% | |||||||||
| 11/07/2024 |
35.20
|
414 | 35.20 | 35.20 | 35.20 | 0 | 0 | 0 | |
| 10/07/2024 |
39.04
|
2,846 | 39.57 | 39.57 | 38.77 | 0 | 0 | 0 | |
| 09/07/2024 |
39.49
|
6,602 | 39.40 | 39.49 | 39.40 | 3,000 | 0 | 0.1 | |
| 08/07/2024 |
35.92
|
12,574 | 39.57 | 39.66 | 35.65 | 400 | 0 | 0.0 | |
| 05/07/2024 |
39.57
|
2,516 | 41.62 | 41.62 | 39.57 | 0 | 0 | 0 | |
| 04/07/2024 |
37.88
|
847 | 37.88 | 37.88 | 37.88 | 0 | 0 | 0 | |
| 03/07/2024 |
34.49
|
1,062 | 34.49 | 34.49 | 34.49 | 0 | 0 | 0 | |
| 02/07/2024 |
31.37
|
566 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
| 01/07/2024 |
28.52
|
400 | 26.03 | 28.52 | 26.03 | 0 | 200 | -0.0 | |
| 28/06/2024 |
26.03
|
2 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 27/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 26/06/2024 |
26.03
|
2 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 25/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 24/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 21/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 20/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 19/06/2024 |
26.03
|
6 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 18/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 17/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 14/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 13/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 12/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 11/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 10/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 07/06/2024 |
26.03
|
900 | 25.85 | 26.03 | 25.85 | 0 | 0 | 0 | |
| 06/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 05/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 04/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 03/06/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 31/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 30/05/2024 |
23.71
|
2 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 29/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 28/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 27/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 24/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 23/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |