| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-22) |
-7 | -22.58% | 500 | 0 | 0 |
21.70
31
21.70
|
|
2 tháng
(2025-03-24) |
-7 | -22.58% | 4,400 | 3,500 | 0.1 |
21.70
31
21.70
|
|
3 tháng
(2025-02-21) |
-9.50 | -28.36% | 7,300 | 5,700 | 0.2 |
21.70
36
21.70
|
|
6 tháng
(2024-11-25) |
-9.90 | -29.20% | 259,181 | 5,400 | 0.2 |
21.70
36
21.70
|
|
12 tháng
(2024-05-27) |
0.29 | 1.23% | 786,752 | 9,000 | 0.3 |
20.80
39.57
21.70
|
|
24 tháng
(2023-06-02) |
2.06 | 9.41% | 1,895,109 | 7,300 | 0.3 |
20.71
39.57
21.70
|
|
36 tháng
(2022-06-07) |
-5.48 | -18.59% | 7,121,748 | 2,960 | 0.2 |
20.53
62.30
21.70
|
|
60 tháng
(2020-06-17) |
-8.81 | -26.86% | 7,187,311 | -6,840 | -0.2 |
20.53
62.30
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 22/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 21/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 20/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 17/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 16/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 15/05/2024 |
23.71
|
1 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 14/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 13/05/2024 |
23.71
|
1 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 10/05/2024 |
23.71
|
9 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 09/05/2024 |
23.71
|
2 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 08/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 07/05/2024 |
23.71
|
100 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 06/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 03/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 02/05/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 26/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 25/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 24/04/2024 |
21.57
|
50 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 23/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 22/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 19/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 17/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 16/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 15/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 12/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 11/04/2024 |
21.57
|
1 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 10/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 09/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 08/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 05/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 04/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 03/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 02/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 01/04/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 29/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 28/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 27/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 26/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 25/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 22/03/2024 |
21.57
|
9 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 21/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 20/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 19/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 18/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 15/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 14/03/2024 |
21.57
|
1 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 13/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 12/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 11/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 08/03/2024 |
21.57
|
0 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |
| 07/03/2024 |
21.57
|
9 | 21.57 | 21.57 | 21.57 | 0 | 0 | 0 | |