| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
4.30 | 17.92% | 13,000 | 0 | 0 |
23
31.90
30.80
|
|
2 tháng
(2025-03-17) |
1.70 | 6.39% | 24,800 | 0 | 0 |
23
33
30.80
|
|
3 tháng
(2025-02-17) |
-6.70 | -19.14% | 33,400 | 0 | 0 |
23
35
30.80
|
|
6 tháng
(2024-11-18) |
2.24 | 8.59% | 63,218 | 0 | 0 |
23
35
30.80
|
|
12 tháng
(2024-05-21) |
-1.42 | -4.76% | 170,621 | 0 | 0 |
20.17
35
30.80
|
|
24 tháng
(2023-05-29) |
5.14 | 22.18% | 341,272 | 100 | 0.0 |
20.17
35
30.80
|
|
36 tháng
(2022-06-01) |
2.89 | 11.38% | 658,855 | -64,100 | -1.8 |
18.41
35
30.80
|
|
60 tháng
(2020-06-11) |
11.82 | 71.68% | 2,115,571 | 21,700 | 0.6 |
15.32
35
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 28/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 27/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 26/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 23/02/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 22/02/2024 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/02/2024 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/02/2024 |
25.99
|
500 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 19/02/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 16/02/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 15/02/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 07/02/2024 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 06/02/2024 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 05/02/2024 |
23.47
|
900 | 22.45 | 25.80 | 22.45 | 0 | 0 | 0 | |
| 02/02/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 01/02/2024 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 31/01/2024 |
25.52
|
100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 30/01/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 29/01/2024 |
23.66
|
3,100 | 23.75 | 23.75 | 23.66 | 0 | 0 | 0 | |
| 26/01/2024 |
23.38
|
100 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 25/01/2024 |
25.71
|
300 | 22.36 | 25.71 | 22.36 | 0 | 0 | 0 | |
| 24/01/2024 |
22.36
|
100 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
| 23/01/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 22/01/2024 |
24.22
|
200 | 22.36 | 24.22 | 22.36 | 0 | 0 | 0 | |
| 19/01/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/01/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/01/2024 |
25.52
|
100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 16/01/2024 |
24.31
|
200 | 23.85 | 24.31 | 23.85 | 0 | 0 | 0 | |
| 15/01/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 12/01/2024 |
25.15
|
3,400 | 23.29 | 25.15 | 23.29 | 0 | 0 | 0 | |
| 11/01/2024 |
25.71
|
300 | 20.49 | 25.71 | 20.49 | 0 | 0 | 0 | |
| 10/01/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 09/01/2024 |
23.38
|
200 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 08/01/2024 |
22.82
|
2,000 | 22.92 | 22.92 | 22.82 | 0 | 0 | 0 | |
| 05/01/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 04/01/2024 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 03/01/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 02/01/2024 |
25.90
|
1,000 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 29/12/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 28/12/2023 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 27/12/2023 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 26/12/2023 |
25.24
|
2,800 | 25.99 | 25.99 | 25.24 | 0 | 0 | 0 | |
| 25/12/2023 |
25.99
|
200 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 22/12/2023 |
25.62
|
400 | 25.34 | 25.62 | 25.34 | 0 | 0 | 0 | |
| 21/12/2023 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 20/12/2023 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 19/12/2023 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 18/12/2023 |
25.99
|
200 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 15/12/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 14/12/2023 |
25.52
|
2,400 | 25.80 | 25.80 | 25.52 | 0 | 0 | 0 | |
| 13/12/2023 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 12/12/2023 |
25.80
|
1,300 | 25.90 | 25.90 | 25.52 | 0 | 0 | 0 | |
| 11/12/2023 |
25.99
|
1,900 | 25.99 | 25.99 | 25.15 | 0 | 0 | 0 | |
| 08/12/2023 |
25.62
|
4,200 | 25.52 | 25.62 | 25.52 | 0 | 0 | 0 | |
| 07/12/2023 |
25.71
|
1,000 | 25.99 | 25.99 | 22.45 | 0 | 0 | 0 | |
| 06/12/2023 |
25.90
|
1,600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 05/12/2023 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 04/12/2023 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 01/12/2023 |
27.01
|
200 | 26.92 | 27.01 | 26.92 | 0 | 0 | 0 | |
| 30/11/2023 |
25.62
|
200 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 29/11/2023 |
25.80
|
6,100 | 26.64 | 26.64 | 23.29 | 0 | 0 | 0 | |
| 28/11/2023 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 27/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/11/2023 |
25.90
|
6,800 | 25.99 | 25.99 | 24.78 | 0 | 0 | 0 | |
| 24/11/2023 |
24.78
|
0 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 23/11/2023 |
24.06
|
400 | 25.05 | 25.05 | 24.06 | 0 | 0 | 0 | |
| 22/11/2023 |
25.05
|
2,300 | 22.44 | 25.05 | 22.44 | 0 | 0 | 0 | |
| 21/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 20/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 17/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 16/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 15/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 14/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 13/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 10/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 09/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 08/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 07/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 03/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 02/11/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 01/11/2023 |
26.39
|
1 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 31/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 30/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 27/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 26/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 25/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 24/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 23/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 20/10/2023 |
26.39
|
1 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 19/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 18/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 17/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 16/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 13/10/2023 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 12/10/2023 |
26.39
|
600 | 23.79 | 26.39 | 23.79 | 0 | 0 | 0 | |
| 11/10/2023 |
26.75
|
12,700 | 25.05 | 28.73 | 25.05 | 0 | 0 | 0 | |
| 10/10/2023 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 09/10/2023 |
26.75
|
200 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 06/10/2023 |
27.74
|
4,100 | 24.24 | 27.74 | 24.24 | 0 | 0 | 0 | |
| 05/10/2023 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |