| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
1.50 | 4.41% | 2,300 | 1,000 | 0.0 |
32.90
35.60
35.50
|
|
2 tháng
(2025-10-13) |
0.50 | 1.43% | 3,600 | 1,000 | 0.0 |
32.90
35.60
35.50
|
|
3 tháng
(2025-09-15) |
2.30 | 6.93% | 4,800 | 1,000 | 0.0 |
32.90
35.60
35.50
|
|
6 tháng
(2025-06-16) |
1.30 | 3.80% | 83,000 | 2,800 | 0.1 |
29
38
35.50
|
|
12 tháng
(2024-12-17) |
6.91 | 24.17% | 251,448 | 5,200 | 0.1 |
28.40
52.07
35.50
|
|
24 tháng
(2023-12-25) |
18.90 | 113.90% | 539,815 | 22,400 | 0.5 |
15.54
52.07
35.50
|
|
36 tháng
(2022-12-28) |
23.15 | 187.40% | 1,167,978 | 30,100 | 0.7 |
11.55
52.07
35.50
|
|
60 tháng
(2021-01-07) |
18.79 | 112.43% | 1,781,619 | 31,400 | 0.7 |
10.17
52.07
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2024 |
26.53
|
339 | 27.81 | 27.81 | 26.53 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
24.24
|
151 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 30/09/2024 |
25.34
|
1,375 | 25.43 | 25.43 | 21.63 | 300 | 0 | 0.0 | |
| 27/09/2024 |
25.60
|
21 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 26/09/2024 |
25.60
|
600 | 24.72 | 25.60 | 24.72 | 0 | 0 | 0 | |
| 25/09/2024 |
28.87
|
11 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 24/09/2024 |
28.87
|
101 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 23/09/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 20/09/2024 |
25.25
|
1,501 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 19/09/2024 |
25.25
|
3 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 18/09/2024 |
25.25
|
104 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 17/09/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 16/09/2024 |
25.25
|
205 | 25.16 | 25.25 | 25.16 | 0 | 0 | 0 | |
| 13/09/2024 |
25.16
|
130 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 12/09/2024 |
25.07
|
101 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 11/09/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 10/09/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 09/09/2024 |
26.31
|
201 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 06/09/2024 |
26.31
|
313 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 05/09/2024 |
30.90
|
104 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 04/09/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 30/08/2024 |
26.93
|
300 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 29/08/2024 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 28/08/2024 |
24.90
|
47 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 27/08/2024 |
24.90
|
112 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 26/08/2024 |
21.72
|
102 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 23/08/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 22/08/2024 |
25.07
|
1 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 21/08/2024 |
25.07
|
110 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 20/08/2024 |
25.16
|
1,102 | 24.63 | 25.16 | 24.63 | 0 | 0 | 0 | |
| 19/08/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 16/08/2024 |
23.92
|
119 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 15/08/2024 |
24.28
|
310 | 24.01 | 24.28 | 24.01 | 0 | 0 | 0 | |
| 14/08/2024 |
23.92
|
300 | 24.10 | 24.10 | 23.92 | 0 | 0 | 0 | |
| 13/08/2024 |
23.84
|
10 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 12/08/2024 |
23.84
|
1 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 09/08/2024 |
23.84
|
1,102 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 08/08/2024 |
23.92
|
2,713 | 23.84 | 23.92 | 23.84 | 0 | 0 | 0 | |
| 07/08/2024 |
25.16
|
3,001 | 25.16 | 25.16 | 25.16 | 1,000 | 0 | 0.0 | |
| 06/08/2024 |
25.16
|
2,855 | 25.16 | 25.16 | 24.98 | 0 | 0 | 0 | |
| 05/08/2024 |
25.16
|
205 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 02/08/2024 |
24.28
|
906 | 25.78 | 25.78 | 24.28 | 800 | 0 | 0.0 | |
| 01/08/2024 |
23.84
|
2,760 | 24.37 | 24.37 | 23.84 | 400 | 0 | 0.0 | |
| 31/07/2024 |
24.01
|
2,857 | 23.04 | 24.01 | 22.07 | 0 | 0 | 0 | |
| 30/07/2024 |
23.04
|
1,531 | 23.04 | 23.04 | 22.78 | 200 | 0 | 0.0 | |
| 29/07/2024 |
24.28
|
11,100 | 22.42 | 24.28 | 22.42 | 0 | 0 | 0 | |
| 26/07/2024 |
21.81
|
2,658 | 21.72 | 22.07 | 21.72 | 0 | 0 | 0 | |
| 25/07/2024 |
21.63
|
2,710 | 21.54 | 21.98 | 21.36 | 600 | 0 | 0.0 | |
| 24/07/2024 |
20.83
|
3,058 | 21.19 | 21.72 | 20.83 | 0 | 0 | 0 | |
| 23/07/2024 |
20.75
|
900 | 20.75 | 20.75 | 20.30 | 0 | 0 | 0 | |
| 22/07/2024 |
20.75
|
2,913 | 20.75 | 20.92 | 20.75 | 0 | 0 | 0 | |
| 19/07/2024 |
20.92
|
5,500 | 19.42 | 20.92 | 19.42 | 0 | 0 | 0 | |
| 18/07/2024 |
19.42
|
3,200 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 17/07/2024 |
19.86
|
100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 16/07/2024 |
19.86
|
202 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 15/07/2024 |
19.86
|
5,000 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 12/07/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 11/07/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 10/07/2024 |
20.48
|
1,440 | 20.57 | 20.57 | 20.39 | 0 | 0 | 0 | |
| 09/07/2024 |
19.86
|
1,400 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 08/07/2024 |
19.86
|
4,200 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 05/07/2024 |
19.86
|
2,100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 04/07/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 03/07/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 02/07/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 01/07/2024 |
19.86
|
300 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 28/06/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 27/06/2024 |
20.13
|
8,500 | 19.42 | 20.13 | 19.25 | 7,000 | 500 | 0.1 | |
| 26/06/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 25/06/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 24/06/2024 |
19.25
|
6,401 | 18.54 | 19.33 | 18.54 | 500 | 0 | 0.0 | |
| 21/06/2024 |
19.86
|
121 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 20/06/2024 |
19.86
|
901 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 19/06/2024 |
19.95
|
3,201 | 19.86 | 19.95 | 19.78 | 0 | 0 | 0 | |
| 18/06/2024 |
18.63
|
3,001 | 19.86 | 19.86 | 18.63 | 0 | 0 | 0 | |
| 17/06/2024 |
19.86
|
8,822 | 19.51 | 19.86 | 19.51 | 0 | 0 | 0 | |
| 14/06/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 13/06/2024 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 12/06/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 11/06/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 10/06/2024 |
18.98
|
1,000 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 07/06/2024 |
19.07
|
1,200 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 06/06/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 05/06/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 04/06/2024 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 03/06/2024 |
19.07
|
1 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 31/05/2024 |
19.07
|
1,300 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 30/05/2024 |
18.89
|
4,400 | 18.98 | 18.98 | 18.89 | 0 | 0 | 0 | |
| 29/05/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 28/05/2024 |
18.98
|
1 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 27/05/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 24/05/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 23/05/2024 |
18.98
|
700 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 22/05/2024 |
18.98
|
1,000 | 19.07 | 19.07 | 18.98 | 0 | 0 | 0 | |
| 21/05/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 20/05/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 17/05/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 16/05/2024 |
18.19
|
0 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 15/05/2024 |
18.19
|
2,100 | 18.19 | 18.19 | 18.19 | 0 | 0 | 0 | |
| 14/05/2024 |
17.74
|
200 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |