| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-04) |
0 | 0% | 500 | 400 | 0 |
27
27.20
27
|
|
2 tháng
(2025-05-05) |
1.16 | 4.48% | 3,000 | 500 | 0.0 |
25.84
27.20
27
|
|
3 tháng
(2025-04-08) |
1.45 | 5.66% | 18,900 | 500 | 0.0 |
25.55
29.31
27
|
|
6 tháng
(2025-01-06) |
0 | 0% | 54,449 | 500 | 0.0 |
24.59
29.31
27
|
|
12 tháng
(2024-07-09) |
3.74 | 16.06% | 101,620 | 800 | 0.0 |
20.40
29.31
27
|
|
24 tháng
(2023-07-17) |
-0.65 | -2.34% | 455,792 | -33,100 | -0.7 |
16.46
30.06
27
|
|
36 tháng
(2022-07-20) |
-1.63 | -5.69% | 694,342 | -32,600 | -0.7 |
16.46
31.65
27
|
|
60 tháng
(2020-07-30) |
10.68 | 65.40% | 2,006,743 | -24,830 | -0.8 |
13.72
32.40
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/04/2024 |
22.37
|
8,100 | 22.55 | 22.55 | 22.37 | 0 | 0 | 0 | |
| 17/04/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 16/04/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 15/04/2024 |
25.68
|
2 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 12/04/2024 |
25.68
|
1 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 11/04/2024 |
25.68
|
121 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 10/04/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 09/04/2024 |
25.86
|
400 | 23.00 | 25.86 | 22.91 | 0 | 0 | 0 | |
| 08/04/2024 |
26.04
|
25 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 05/04/2024 |
26.04
|
100 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 04/04/2024 |
26.13
|
12,400 | 26.31 | 26.31 | 22.82 | 0 | 0 | 0 | |
| 03/04/2024 |
26.22
|
1,300 | 26.31 | 26.31 | 22.82 | 0 | 0 | 0 | |
| 02/04/2024 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 01/04/2024 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 29/03/2024 |
25.68
|
20 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 28/03/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 27/03/2024 |
25.68
|
100 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 26/03/2024 |
25.32
|
7,350 | 25.77 | 25.77 | 23.00 | 0 | 0 | 0 | |
| 25/03/2024 |
23.26
|
33,500 | 23.44 | 25.77 | 22.37 | 0 | 5,000 | -0.1 | |
| 22/03/2024 |
25.77
|
13,164 | 23.71 | 25.86 | 22.73 | 0 | 0 | 0 | |
| 21/03/2024 |
26.66
|
80 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 20/03/2024 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 19/03/2024 |
26.66
|
301 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 18/03/2024 |
24.87
|
303 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 15/03/2024 |
24.87
|
1 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 14/03/2024 |
24.87
|
1 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 13/03/2024 |
24.87
|
1 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 12/03/2024 |
24.87
|
101 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 11/03/2024 |
23.98
|
106 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 08/03/2024 |
24.87
|
3,801 | 24.16 | 24.87 | 23.71 | 0 | 0 | 0 | |
| 07/03/2024 |
23.71
|
2,201 | 24.87 | 24.87 | 23.71 | 0 | 0 | 0 | |
| 06/03/2024 |
24.87
|
2,601 | 23.00 | 24.87 | 22.91 | 0 | 0 | 0 | |
| 05/03/2024 |
26.75
|
600 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 04/03/2024 |
24.70
|
6,901 | 24.16 | 26.31 | 24.16 | 0 | 0 | 0 | |
| 01/03/2024 |
24.43
|
13,826 | 24.96 | 25.05 | 24.07 | 0 | 0 | 0 | |
| 29/02/2024 |
21.83
|
200 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
| 28/02/2024 |
19.06
|
30,000 | 19.06 | 19.06 | 19.06 | 0 | 30,000 | -0.6 | |
| 27/02/2024 |
16.46
|
82,460 | 22.19 | 22.19 | 16.46 | 0 | 1,300 | -0.0 | |
| 26/02/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 23/02/2024 |
19.33
|
5 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 22/02/2024 |
19.33
|
100 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 21/02/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 20/02/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 100 | -0.0 | |
| 19/02/2024 |
19.24
|
100 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 16/02/2024 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 15/02/2024 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 07/02/2024 |
22.55
|
100 | 22.55 | 22.55 | 22.55 | 0 | 100 | -0.0 | |
| 06/02/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 05/02/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 02/02/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 01/02/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 31/01/2024 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 100 | -0.0 | |
| 30/01/2024 |
19.77
|
100 | 19.77 | 19.77 | 19.77 | 0 | 0 | 0 | |
| 29/01/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 26/01/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 25/01/2024 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 200 | 0 | 0.0 | |
| 24/01/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 23/01/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 22/01/2024 |
25.95
|
2,000 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 19/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 18/01/2024 |
24.16
|
600 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 17/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 16/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 15/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 12/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 11/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 10/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 09/01/2024 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 08/01/2024 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 05/01/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 04/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/01/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 03/01/2024 |
25.05
|
5,000 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 02/01/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 29/12/2023 |
26.70
|
1,112 | 25.05 | 26.70 | 25.05 | 100 | 0 | 0.0 | |
| 28/12/2023 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 27/12/2023 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 26/12/2023 |
25.05
|
23,000 | 25.49 | 25.49 | 25.05 | 0 | 0 | 0 | |
| 25/12/2023 |
25.05
|
300 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 22/12/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 21/12/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 20/12/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 19/12/2023 |
25.92
|
700 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 18/12/2023 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 15/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 14/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 13/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 12/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 11/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 08/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 07/12/2023 |
28.08
|
1 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 06/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 05/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 04/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 01/12/2023 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 30/11/2023 |
28.08
|
100 | 28.08 | 28.08 | 28.08 | 100 | 0 | 0.0 | |
| 29/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 28/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 27/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 24/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 23/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |