| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-1.90 | -5.15% | 28,800 | 0 | 0 |
34
41.80
35.50
|
|
2 tháng
(2025-10-17) |
-0.90 | -2.51% | 41,000 | 400 | 0.0 |
34
44.50
35.50
|
|
3 tháng
(2025-09-17) |
-2 | -5.41% | 59,800 | 400 | 0.0 |
33
44.50
35.50
|
|
6 tháng
(2025-06-19) |
1.43 | 4.25% | 85,000 | 1,200 | 0.0 |
33
44.50
35.50
|
|
12 tháng
(2024-12-23) |
1.14 | 3.37% | 144,843 | 101 | 0.0 |
26.25
44.50
35.50
|
|
24 tháng
(2023-12-27) |
14.18 | 68.09% | 293,433 | 5,201 | 0.2 |
20.68
44.50
35.50
|
|
36 tháng
(2023-01-03) |
14.75 | 72.86% | 366,641 | 4,301 | 0.2 |
17.16
44.50
35.50
|
|
60 tháng
(2021-01-11) |
21.82 | 165.61% | 1,058,246 | 10,001 | 0.5 |
11
44.50
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/10/2024 |
32.34
|
600 | 32.81 | 32.81 | 32.34 | 0 | 0 | 0 | |
| 03/10/2024 |
31.86
|
300 | 32.81 | 32.81 | 31.86 | 0 | 0 | 0 | |
| 02/10/2024 |
31.67
|
100 | 31.67 | 31.67 | 31.67 | 0 | 100 | -0.0 | |
| 01/10/2024 |
32.34
|
200 | 32.34 | 32.34 | 32.34 | 0 | 0 | 0 | |
| 30/09/2024 |
31.01
|
1,300 | 31.01 | 31.01 | 31.01 | 0 | 0 | 0 | |
| 27/09/2024 |
30.53
|
900 | 35.00 | 35.00 | 30.53 | 0 | 0 | 0 | |
| 26/09/2024 |
30.53
|
200 | 30.53 | 30.53 | 30.53 | 0 | 0 | 0 | |
| 25/09/2024 |
29.58
|
100 | 29.58 | 29.58 | 29.58 | 0 | 100 | -0.0 | |
| 24/09/2024 |
33.38
|
900 | 33.38 | 33.38 | 33.38 | 0 | 0 | 0 | |
| 23/09/2024 |
33.38
|
100 | 33.38 | 33.38 | 33.38 | 0 | 100 | -0.0 | |
| 20/09/2024 |
34.62
|
600 | 34.24 | 34.62 | 34.24 | 0 | 0 | 0 | |
| 19/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24.9819 (Volume + 24.98%, Ratio=0.25) | |||||||||
| 19/09/2024 |
34.81
|
400 | 32.34 | 34.81 | 32.34 | 0 | 100 | -0.0 | |
| 18/09/2024 |
30.44
|
500 | 30.29 | 30.44 | 30.29 | 0 | 0 | 0 | |
| 17/09/2024 |
28.61
|
100 | 28.61 | 28.61 | 28.61 | 0 | 100 | -0.0 | |
| 16/09/2024 |
31.20
|
600 | 30.36 | 31.20 | 30.36 | 0 | 0 | 0 | |
| 13/09/2024 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 12/09/2024 |
26.48
|
600 | 28.61 | 28.61 | 26.48 | 0 | 100 | -0.0 | |
| 11/09/2024 |
30.36
|
300 | 29.83 | 30.36 | 29.83 | 0 | 0 | 0 | |
| 10/09/2024 |
29.83
|
2,800 | 29.83 | 29.91 | 29.83 | 0 | 0 | 0 | |
| 09/09/2024 |
29.22
|
900 | 29.22 | 32.95 | 29.15 | 0 | 0 | 0 | |
| 06/09/2024 |
33.18
|
1,200 | 29.22 | 33.18 | 28.92 | 0 | 0 | 0 | |
| 05/09/2024 |
29.68
|
1,200 | 28.23 | 30.36 | 28.23 | 0 | 100 | -0.0 | |
| 04/09/2024 |
30.36
|
200 | 28.23 | 30.36 | 28.23 | 0 | 100 | -0.0 | |
| 30/08/2024 |
30.36
|
200 | 27.70 | 30.36 | 27.70 | 0 | 100 | -0.0 | |
| 29/08/2024 |
30.36
|
100 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 28/08/2024 |
27.85
|
3,000 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 27/08/2024 |
27.62
|
100 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
| 26/08/2024 |
27.62
|
100 | 27.62 | 27.62 | 27.62 | 0 | 100 | -0.0 | |
| 23/08/2024 |
29.30
|
1,500 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 22/08/2024 |
28.92
|
100 | 28.92 | 28.92 | 28.92 | 0 | 0 | 0 | |
| 21/08/2024 |
28.84
|
300 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
| 20/08/2024 |
28.39
|
100 | 28.39 | 28.39 | 28.39 | 0 | 100 | -0.0 | |
| 19/08/2024 |
29.07
|
100 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
| 16/08/2024 |
29.30
|
900 | 27.02 | 29.30 | 27.02 | 0 | 100 | -0.0 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 15/08/2024 |
29.30
|
1,300 | 29.30 | 29.30 | 28.99 | 0 | 100 | -0.0 | |
| 14/08/2024 |
27.55
|
4,200 | 26.69 | 30.41 | 26.69 | 0 | 100 | -0.0 | |
| 13/08/2024 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 100 | -0.0 | |
| 12/08/2024 |
30.41
|
1,000 | 25.83 | 30.41 | 25.83 | 0 | 100 | -0.0 | |
| 09/08/2024 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 100 | -0.0 | |
| 08/08/2024 |
31.20
|
1,200 | 26.40 | 31.20 | 26.40 | 0 | 100 | -0.0 | |
| 07/08/2024 |
27.19
|
1,200 | 26.48 | 28.26 | 26.48 | 0 | 0 | 0 | |
| 06/08/2024 |
23.61
|
2,000 | 25.19 | 26.48 | 23.61 | 0 | 100 | -0.0 | |
| 05/08/2024 |
26.48
|
200 | 26.40 | 26.48 | 26.40 | 0 | 100 | -0.0 | |
| 02/08/2024 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 01/08/2024 |
28.62
|
300 | 28.55 | 28.62 | 28.55 | 0 | 0 | 0 | |
| 31/07/2024 |
26.48
|
200 | 25.04 | 26.48 | 25.04 | 0 | 100 | -0.0 | |
| 30/07/2024 |
28.98
|
200 | 26.40 | 28.98 | 26.40 | 0 | 100 | -0.0 | |
| 29/07/2024 |
28.62
|
100 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 26/07/2024 |
24.97
|
0 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
| 25/07/2024 |
25.04
|
200 | 24.83 | 25.04 | 24.83 | 0 | 100 | -0.0 | |
| 24/07/2024 |
28.55
|
600 | 24.69 | 28.55 | 24.69 | 0 | 100 | -0.0 | |
| 23/07/2024 |
26.40
|
1,000 | 24.69 | 26.40 | 24.69 | 0 | 100 | -0.0 | |
| 22/07/2024 |
26.40
|
300 | 24.69 | 26.40 | 24.69 | 0 | 100 | -0.0 | |
| 19/07/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 18/07/2024 |
26.83
|
200 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 17/07/2024 |
26.48
|
200 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 16/07/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 15/07/2024 |
27.26
|
300 | 24.61 | 27.33 | 24.61 | 0 | 100 | -0.0 | |
| 12/07/2024 |
27.41
|
200 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 11/07/2024 |
25.54
|
700 | 24.47 | 26.12 | 24.47 | 0 | 100 | -0.0 | |
| 10/07/2024 |
27.48
|
500 | 27.48 | 27.55 | 27.41 | 0 | 0 | 0 | |
| 09/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 08/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 05/07/2024 |
24.54
|
1,600 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 04/07/2024 |
24.40
|
4,300 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 03/07/2024 |
25.76
|
17,500 | 25.76 | 25.76 | 24.40 | 0 | 0 | 0 | |
| 02/07/2024 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 01/07/2024 |
24.33
|
300 | 24.33 | 24.40 | 24.33 | 0 | 100 | -0.0 | |
| 28/06/2024 |
27.98
|
600 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 27/06/2024 |
24.33
|
13,100 | 24.33 | 24.47 | 24.33 | 8,100 | 100 | 0.3 | |
| 26/06/2024 |
28.26
|
100 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 25/06/2024 |
27.91
|
10,200 | 24.33 | 27.91 | 24.33 | 5,000 | 100 | 0.2 | |
| 24/06/2024 |
28.76
|
200 | 22.25 | 28.76 | 22.25 | 0 | 100 | -0.0 | |
| 21/06/2024 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 100 | -0.0 | |
| 20/06/2024 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 19/06/2024 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/06/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 17/06/2024 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 14/06/2024 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 13/06/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 100 | -0.0 | |
| 12/06/2024 |
32.84
|
200 | 24.33 | 32.84 | 24.33 | 0 | 100 | -0.0 | |
| 11/06/2024 |
32.91
|
200 | 24.33 | 32.91 | 24.33 | 0 | 100 | -0.0 | |
| 10/06/2024 |
28.62
|
1,100 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 07/06/2024 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 06/06/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 05/06/2024 |
24.69
|
0 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 04/06/2024 |
25.04
|
200 | 24.33 | 25.04 | 24.33 | 0 | 100 | -0.0 | |
| 03/06/2024 |
28.62
|
100 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
| 31/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 28/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 22/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 21/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/05/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 16/05/2024 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |