Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0 | 0% | 19,500 | 0 | 0 |
23.50
27
27
|
2 tháng
(2025-05-26) |
0 | 0% | 20,000 | 400 | 0 |
23.50
27.20
27
|
3 tháng
(2025-04-28) |
1.16 | 4.48% | 22,500 | 500 | 0.0 |
23.50
27.20
27
|
6 tháng
(2025-02-03) |
1.93 | 7.69% | 73,403 | 500 | 0.0 |
23.50
29.31
27
|
12 tháng
(2024-07-30) |
4.69 | 21.02% | 119,963 | 800 | 0.0 |
20.54
29.31
27
|
24 tháng
(2023-08-07) |
0.48 | 1.80% | 423,292 | -33,500 | -0.7 |
16.46
30.06
27
|
36 tháng
(2022-08-10) |
-3.09 | -10.28% | 662,842 | -32,600 | -0.7 |
16.46
31.65
27
|
60 tháng
(2020-08-20) |
10.74 | 66.06% | 2,007,057 | -6,430 | -0.4 |
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) |
|
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 | |
22/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
21/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
20/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
17/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
16/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
15/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
14/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
13/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
10/11/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
09/11/2023 |
25.92
|
800 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
08/11/2023 |
25.49
|
200 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
07/11/2023 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
06/11/2023 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
03/11/2023 |
26.52
|
900 | 27.65 | 27.65 | 22.46 | 0 | 0 | 0 | |
31/10/2023 |
27.65
|
400 | 25.05 | 27.65 | 25.92 | 400 | 0 | 0.0 | |
18/10/2023 |
25.05
|
100 | 25.92 | 25.92 | 25.05 | 100 | 0 | 0.0 | |
02/10/2023 |
25.92
|
200 | 28.86 | 28.86 | 25.92 | 0 | 0 | 0 | |
29/09/2023 |
28.86
|
1,300 | 25.05 | 28.86 | 25.92 | 1,300 | 0 | 0.0 | |
22/09/2023 |
25.05
|
1,500 | 25.49 | 25.49 | 25.05 | 0 | 0 | 0 | |
21/09/2023 |
25.49
|
500 | 25.05 | 25.49 | 25.49 | 0 | 0 | 0 | |
19/09/2023 |
25.05
|
10,000 | 26.52 | 26.52 | 25.05 | 0 | 0 | 0 | |
18/09/2023 |
26.52
|
2,000 | 25.66 | 26.52 | 26.52 | 0 | 0 | 0 | |
05/09/2023 |
25.66
|
100 | 30.06 | 30.06 | 25.66 | 0 | 0 | 0 | |
28/08/2023 |
30.06
|
100 | 26.35 | 30.06 | 30.06 | 0 | 0 | 0 | |
25/08/2023 |
26.35
|
300 | 25.92 | 26.35 | 26.35 | 0 | 0 | 0 | |
21/08/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
18/08/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
17/08/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
16/08/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
15/08/2023 |
25.92
|
0 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
14/08/2023 |
25.92
|
1,000 | 26.52 | 26.52 | 25.92 | 0 | 0 | 0 | |
11/08/2023 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
10/08/2023 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
09/08/2023 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
08/08/2023 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
07/08/2023 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
04/08/2023 |
26.52
|
4,200 | 26.52 | 26.52 | 26.44 | 0 | 0 | 0 | |
03/08/2023 |
26.52
|
7,600 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
02/08/2023 |
26.52
|
6,700 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
01/08/2023 |
26.52
|
6,200 | 28.51 | 28.51 | 26.52 | 0 | 0 | 0 | |
31/07/2023 |
28.51
|
10,800 | 26.52 | 28.51 | 26.44 | 300 | 0 | 0.0 | |
28/07/2023 |
26.52
|
10,900 | 26.44 | 26.61 | 26.52 | 0 | 0 | 0 | |
27/07/2023 |
26.44
|
200 | 25.92 | 26.44 | 26.44 | 0 | 0 | 0 | |
26/07/2023 |
25.92
|
200 | 26.61 | 26.61 | 25.92 | 0 | 0 | 0 | |
25/07/2023 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
24/07/2023 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
21/07/2023 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
20/07/2023 |
26.61
|
1,100 | 26.44 | 26.61 | 26.52 | 0 | 0 | 0 | |
19/07/2023 |
26.44
|
3,000 | 26.35 | 26.44 | 26.44 | 100 | 0 | 0.0 | |
18/07/2023 |
26.35
|
1,100 | 27.65 | 27.65 | 26.35 | 0 | 0 | 0 | |
17/07/2023 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
14/07/2023 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
13/07/2023 |
27.65
|
200 | 25.66 | 27.65 | 27.65 | 0 | 0 | 0 | |
12/07/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
11/07/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
10/07/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
07/07/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
06/07/2023 |
25.66
|
0 | 30.06 | 25.66 | 30.06 | 0 | 0 | 0 | |
05/07/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
04/07/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
03/07/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
30/06/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
29/06/2023 |
30.06
|
0 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
28/06/2023 |
30.06
|
0 | 27.13 | 30.06 | 30.06 | 0 | 0 | 0 | |
27/06/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/06/2023 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 100 | 0 | 0.0 | |
26/06/2023 |
27.13
|
100 | 26.96 | 27.13 | 27.13 | 0 | 0 | 0 | |
23/06/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
22/06/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
21/06/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
20/06/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
19/06/2023 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
16/06/2023 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
15/06/2023 |
26.96
|
117 | 31.65 | 31.65 | 26.96 | 0 | 0 | 0 | |
14/06/2023 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 | |
13/06/2023 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 | |
12/06/2023 |
31.65
|
103 | 27.63 | 31.65 | 31.65 | 0 | 0 | 0 | |
09/06/2023 |
27.63
|
100 | 25.96 | 27.63 | 27.63 | 100 | 0 | 0.0 | |
08/06/2023 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
07/06/2023 |
25.96
|
0 | 26.04 | 25.96 | 25.96 | 0 | 0 | 0 | |
06/06/2023 |
26.04
|
4,800 | 26.79 | 26.79 | 25.96 | 0 | 4,700 | -0.1 | |
05/06/2023 |
26.79
|
300 | 28.89 | 28.89 | 26.79 | 0 | 300 | -0.0 | |
02/06/2023 |
28.89
|
1,191 | 25.96 | 28.89 | 25.96 | 100 | 0 | 0.0 | |
01/06/2023 |
25.96
|
2,705 | 29.39 | 29.39 | 25.96 | 0 | 0 | 0 | |
31/05/2023 |
29.39
|
600 | 25.62 | 29.39 | 29.30 | 600 | 0 | 0.0 | |
30/05/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 |