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) |
0.10 | 0.28% | 66,700 | 1,100 | 0.0 |
35
38
37.90
|
2 tháng
(2025-05-26) |
-1.04 | -2.83% | 86,500 | 3,100 | 0.0 |
34.20
38
37.90
|
3 tháng
(2025-04-28) |
-15.14 | -29.84% | 162,100 | 3,500 | 0.0 |
34.20
50.74
37.90
|
6 tháng
(2025-02-03) |
-0.37 | -1.04% | 199,626 | 3,500 | 0.0 |
34.20
52.07
37.90
|
12 tháng
(2024-07-30) |
12.56 | 54.50% | 322,734 | 12,000 | 0.3 |
20.21
52.07
37.90
|
24 tháng
(2023-08-07) |
17.80 | 99.98% | 917,015 | 28,800 | 0.6 |
15.54
52.07
37.90
|
36 tháng
(2022-08-10) |
21.79 | 157.87% | 1,262,143 | 29,000 | 0.6 |
10.17
52.07
37.90
|
60 tháng
(2020-08-20) |
19.11 | 115.84% | 1,856,680 | 29,700 | 0.6 |
10.17
52.07
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/12/2023 |
21.98
|
7,400 | 20.04 | 21.98 | 20.30 | 5,000 | 0 | 0.1 | |
08/12/2023 |
20.04
|
2,300 | 21.81 | 22.07 | 19.69 | 0 | 200 | -0.0 | |
07/12/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
07/12/2023 |
21.81
|
9,800 | 21.28 | 22.95 | 18.98 | 0 | 0 | 0 | |
06/12/2023 |
21.28
|
25,400 | 22.32 | 23.12 | 20.00 | 200 | 900 | -0.0 | |
05/12/2023 |
22.32
|
10,800 | 22.24 | 23.60 | 22.00 | 0 | 0 | 0 | |
04/12/2023 |
22.24
|
38,000 | 20.72 | 22.24 | 20.16 | 700 | 0 | 0.0 | |
01/12/2023 |
20.72
|
8,100 | 20.80 | 20.80 | 20.00 | 200 | 0 | 0.0 | |
30/11/2023 |
20.80
|
11,700 | 19.52 | 20.80 | 19.76 | 0 | 0 | 0 | |
29/11/2023 |
19.52
|
46,200 | 19.44 | 19.68 | 19.36 | 0 | 0 | 0 | |
28/11/2023 |
19.44
|
26,700 | 19.28 | 20.00 | 19.20 | 0 | 0 | 0 | |
27/11/2023 |
19.28
|
9,200 | 19.12 | 19.52 | 19.20 | 0 | 0 | 0 | |
24/11/2023 |
19.12
|
4,900 | 19.36 | 19.92 | 19.12 | 0 | 0 | 0 | |
23/11/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
23/11/2023 |
19.36
|
1,900 | 19.84 | 19.84 | 18.48 | 0 | 0 | 0 | |
22/11/2023 |
19.84
|
7,200 | 19.40 | 19.98 | 19.40 | 0 | 0 | 0 | |
21/11/2023 |
19.40
|
27,700 | 19.33 | 19.76 | 19.40 | 0 | 0 | 0 | |
20/11/2023 |
19.33
|
50,500 | 19.47 | 19.98 | 19.33 | 0 | 0 | 0 | |
17/11/2023 |
19.47
|
300 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
16/11/2023 |
19.47
|
6,000 | 19.11 | 19.98 | 19.25 | 0 | 0 | 0 | |
15/11/2023 |
19.11
|
500 | 20.78 | 20.78 | 19.11 | 0 | 0 | 0 | |
14/11/2023 |
20.78
|
400 | 21.07 | 21.07 | 20.78 | 0 | 0 | 0 | |
13/11/2023 |
21.07
|
200 | 18.89 | 21.07 | 20.49 | 0 | 0 | 0 | |
09/11/2023 |
18.89
|
3,500 | 18.53 | 18.89 | 18.89 | 0 | 0 | 0 | |
08/11/2023 |
18.53
|
500 | 18.24 | 18.53 | 18.53 | 0 | 0 | 0 | |
07/11/2023 |
18.24
|
5,900 | 18.16 | 20.64 | 17.51 | 0 | 0 | 0 | |
01/11/2023 |
18.16
|
11,000 | 21.29 | 24.20 | 18.16 | 0 | 0 | 0 | |
27/10/2023 |
21.29
|
100 | 18.53 | 21.29 | 21.29 | 0 | 0 | 0 | |
25/10/2023 |
18.53
|
100 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
24/10/2023 |
18.53
|
2,000 | 17.80 | 18.53 | 18.46 | 0 | 0 | 0 | |
23/10/2023 |
17.80
|
2,700 | 19.98 | 19.98 | 17.80 | 0 | 0 | 0 | |
19/10/2023 |
19.98
|
100 | 17.44 | 19.98 | 19.98 | 0 | 0 | 0 | |
18/10/2023 |
17.44
|
2,400 | 18.16 | 18.16 | 17.44 | 0 | 0 | 0 | |
09/10/2023 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 100 | 0 | 0.0 | |
06/10/2023 |
18.16
|
5,400 | 18.53 | 18.53 | 17.51 | 0 | 0 | 0 | |
05/10/2023 |
18.53
|
500 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
03/10/2023 |
18.53
|
100 | 18.75 | 18.75 | 18.53 | 0 | 0 | 0 | |
29/09/2023 |
18.75
|
2,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
28/09/2023 |
18.75
|
1,000 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
27/09/2023 |
18.75
|
1,000 | 18.16 | 18.75 | 18.75 | 0 | 0 | 0 | |
25/09/2023 |
18.16
|
3,700 | 18.16 | 18.53 | 18.16 | 0 | 0 | 0 | |
22/09/2023 |
18.16
|
500 | 18.31 | 18.31 | 18.16 | 0 | 0 | 0 | |
21/09/2023 |
18.31
|
1,000 | 18.53 | 18.53 | 18.16 | 0 | 0 | 0 | |
20/09/2023 |
18.53
|
3,000 | 17.80 | 19.25 | 18.53 | 0 | 0 | 0 | |
19/09/2023 |
17.80
|
1,000 | 17.51 | 17.80 | 17.80 | 0 | 0 | 0 | |
14/09/2023 |
17.51
|
1,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
11/09/2023 |
17.51
|
300 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
06/09/2023 |
17.51
|
7,400 | 18.09 | 18.09 | 17.51 | 0 | 0 | 0 | |
31/08/2023 |
18.09
|
5,500 | 18.09 | 18.16 | 17.80 | 0 | 0 | 0 | |
30/08/2023 |
18.09
|
100 | 18.24 | 18.24 | 18.09 | 0 | 0 | 0 | |
28/08/2023 |
18.24
|
400 | 18.24 | 18.24 | 17.51 | 0 | 0 | 0 | |
25/08/2023 |
18.24
|
200 | 18.75 | 18.75 | 18.24 | 0 | 0 | 0 | |
24/08/2023 |
18.75
|
200 | 18.31 | 18.75 | 18.75 | 0 | 0 | 0 | |
23/08/2023 |
18.31
|
300 | 18.24 | 18.31 | 18.31 | 0 | 0 | 0 | |
22/08/2023 |
18.24
|
5,000 | 18.16 | 18.24 | 17.51 | 0 | 0 | 0 | |
21/08/2023 |
18.16
|
900 | 17.87 | 18.24 | 18.16 | 0 | 0 | 0 | |
18/08/2023 |
17.87
|
5,100 | 18.75 | 18.75 | 17.87 | 0 | 0 | 0 | |
17/08/2023 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
16/08/2023 |
18.75
|
700 | 18.67 | 18.75 | 18.67 | 0 | 0 | 0 | |
15/08/2023 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
14/08/2023 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
11/08/2023 |
18.67
|
600 | 18.53 | 18.75 | 18.60 | 0 | 0 | 0 | |
10/08/2023 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
09/08/2023 |
18.53
|
600 | 17.66 | 18.53 | 18.53 | 0 | 0 | 0 | |
08/08/2023 |
17.66
|
1,200 | 17.80 | 17.80 | 17.66 | 0 | 0 | 0 | |
07/08/2023 |
17.80
|
1,300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
04/08/2023 |
17.80
|
200 | 17.15 | 17.80 | 17.80 | 0 | 0 | 0 | |
03/08/2023 |
17.15
|
1,900 | 17.08 | 17.15 | 17.15 | 0 | 0 | 0 | |
02/08/2023 |
17.08
|
9,600 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
01/08/2023 |
17.08
|
1,200 | 17.51 | 17.51 | 17.08 | 0 | 0 | 0 | |
31/07/2023 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
28/07/2023 |
17.51
|
300 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
27/07/2023 |
17.51
|
4,000 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
26/07/2023 |
17.51
|
300 | 17.44 | 17.51 | 17.44 | 0 | 0 | 0 | |
25/07/2023 |
17.44
|
5,100 | 17.29 | 17.44 | 17.29 | 0 | 0 | 0 | |
24/07/2023 |
17.29
|
0 | 17.95 | 17.29 | 17.95 | 0 | 0 | 0 | |
21/07/2023 |
17.95
|
600 | 17.15 | 17.95 | 17.15 | 0 | 0 | 0 | |
20/07/2023 |
17.15
|
1,200 | 17.44 | 17.44 | 17.15 | 0 | 0 | 0 | |
19/07/2023 |
17.44
|
6,300 | 18.09 | 18.82 | 17.44 | 0 | 0 | 0 | |
18/07/2023 |
18.09
|
7,300 | 18.02 | 18.09 | 18.02 | 0 | 0 | 0 | |
17/07/2023 |
18.02
|
300 | 17.73 | 18.02 | 17.44 | 0 | 0 | 0 | |
14/07/2023 |
17.73
|
6,100 | 17.51 | 17.73 | 17.58 | 0 | 0 | 0 | |
13/07/2023 |
17.51
|
900 | 17.15 | 17.73 | 16.78 | 0 | 0 | 0 | |
12/07/2023 |
17.15
|
1,400 | 16.71 | 17.29 | 17.15 | 0 | 0 | 0 | |
11/07/2023 |
16.71
|
3,200 | 17.15 | 17.15 | 16.71 | 0 | 0 | 0 | |
10/07/2023 |
17.15
|
1,100 | 17.37 | 17.37 | 16.71 | 0 | 0 | 0 | |
07/07/2023 |
17.37
|
100 | 16.86 | 17.37 | 17.37 | 0 | 0 | 0 | |
06/07/2023 |
16.86
|
1,700 | 16.57 | 17.37 | 16.42 | 0 | 0 | 0 | |
05/07/2023 |
16.57
|
9,000 | 16.49 | 16.57 | 16.20 | 0 | 0 | 0 | |
04/07/2023 |
16.49
|
2,708 | 16.35 | 16.71 | 16.49 | 0 | 0 | 0 | |
03/07/2023 |
16.35
|
4,700 | 16.57 | 18.02 | 16.20 | 0 | 0 | 0 | |
30/06/2023 |
16.57
|
7,400 | 16.35 | 16.64 | 16.20 | 0 | 0 | 0 | |
29/06/2023 |
16.35
|
1,900 | 15.99 | 18.31 | 15.99 | 0 | 0 | 0 | |
28/06/2023 |
15.99
|
6,600 | 15.91 | 16.71 | 14.68 | 0 | 0 | 0 | |
27/06/2023 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
26/06/2023 |
15.91
|
0 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
23/06/2023 |
15.91
|
200 | 15.91 | 15.91 | 15.91 | 0 | 0 | 0 | |
22/06/2023 |
15.91
|
600 | 16.20 | 17.95 | 15.84 | 0 | 0 | 0 | |
21/06/2023 |
16.20
|
0 | 15.91 | 16.20 | 16.20 | 0 | 0 | 0 | |
20/06/2023 |
15.91
|
300 | 16.20 | 18.02 | 14.60 | 0 | 0 | 0 | |
19/06/2023 |
16.20
|
0 | 15.99 | 16.20 | 16.20 | 0 | 0 | 0 | |
16/06/2023 |
15.99
|
1,500 | 18.16 | 18.16 | 15.48 | 0 | 0 | 0 |