Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
-0.07 | -0.16% | 1,257,700 | 0 | 0 |
41.30
43.70
42.20
|
2 tháng
(2025-05-29) |
2.27 | 5.62% | 1,626,300 | 0 | 0 |
40
43.70
42.20
|
3 tháng
(2025-04-29) |
2.21 | 5.47% | 1,954,600 | 0 | 0 |
39.34
43.70
42.20
|
6 tháng
(2025-02-03) |
0.70 | 1.68% | 2,777,912 | 0 | 0 |
39.21
52.85
42.20
|
12 tháng
(2024-08-02) |
16.45 | 62.88% | 3,437,538 | -500 | -0.0 |
25.91
52.85
42.20
|
24 tháng
(2023-08-08) |
12.60 | 42% | 4,385,184 | -500 | -0.0 |
24.80
52.85
42.20
|
36 tháng
(2022-08-15) |
23.42 | 122.06% | 5,013,673 | -83,820 | -7.6 |
19.18
52.85
42.20
|
60 tháng
(2020-08-24) |
33.97 | 393.56% | 5,662,025 | -27,120 | -4.1 |
7.26
52.85
42.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/12/2023 |
26.52
|
2,000 | 26.64 | 27.36 | 26.52 | 0 | 0 | 0 | |
13/12/2023 |
26.64
|
13,400 | 27.12 | 27.42 | 26.64 | 0 | 0 | 0 | |
12/12/2023 |
27.12
|
1,800 | 26.82 | 27.66 | 27.12 | 0 | 0 | 0 | |
11/12/2023 |
26.82
|
800 | 26.88 | 27.30 | 26.82 | 0 | 0 | 0 | |
08/12/2023 |
26.88
|
6,600 | 26.76 | 28.02 | 26.76 | 0 | 0 | 0 | |
07/12/2023 |
26.76
|
1,100 | 26.70 | 26.76 | 26.47 | 0 | 0 | 0 | |
06/12/2023 |
26.70
|
1,100 | 26.76 | 26.88 | 26.70 | 0 | 0 | 0 | |
05/12/2023 |
26.76
|
200 | 26.29 | 26.76 | 26.64 | 0 | 0 | 0 | |
04/12/2023 |
26.29
|
3,400 | 26.47 | 27.06 | 26.23 | 0 | 0 | 0 | |
01/12/2023 |
26.47
|
1,300 | 26.35 | 26.47 | 26.35 | 0 | 0 | 0 | |
30/11/2023 |
26.35
|
3,500 | 26.58 | 27.36 | 26.35 | 0 | 0 | 0 | |
29/11/2023 |
26.58
|
600 | 26.52 | 26.82 | 26.58 | 0 | 0 | 0 | |
28/11/2023 |
26.52
|
700 | 26.41 | 27.00 | 26.52 | 0 | 0 | 0 | |
27/11/2023 |
26.41
|
4,300 | 27.12 | 27.12 | 26.41 | 0 | 0 | 0 | |
24/11/2023 |
27.12
|
100 | 26.88 | 27.12 | 27.12 | 0 | 0 | 0 | |
23/11/2023 |
26.88
|
8,200 | 26.82 | 27.06 | 26.88 | 0 | 0 | 0 | |
22/11/2023 |
26.82
|
3,000 | 27.00 | 27.12 | 26.82 | 0 | 0 | 0 | |
21/11/2023 |
27.00
|
1,300 | 27.30 | 27.30 | 27.00 | 0 | 0 | 0 | |
20/11/2023 |
27.30
|
900 | 27.12 | 27.30 | 27.18 | 0 | 0 | 0 | |
17/11/2023 |
27.12
|
1,800 | 27.36 | 27.42 | 27.12 | 0 | 0 | 0 | |
16/11/2023 |
27.36
|
1,600 | 27.30 | 27.42 | 27.24 | 0 | 0 | 0 | |
15/11/2023 |
27.30
|
3,300 | 27.18 | 28.02 | 27.18 | 0 | 0 | 0 | |
14/11/2023 |
27.18
|
1,300 | 27.12 | 27.18 | 26.82 | 0 | 0 | 0 | |
13/11/2023 |
27.12
|
600 | 27.48 | 27.48 | 27.00 | 0 | 0 | 0 | |
10/11/2023 |
27.48
|
2,700 | 27.12 | 27.48 | 27.36 | 0 | 0 | 0 | |
09/11/2023 |
27.12
|
1,600 | 27.12 | 29.80 | 26.82 | 0 | 0 | 0 | |
08/11/2023 |
27.12
|
1,200 | 26.52 | 27.12 | 26.47 | 0 | 0 | 0 | |
07/11/2023 |
26.52
|
800 | 26.47 | 27.06 | 26.47 | 0 | 0 | 0 | |
06/11/2023 |
26.47
|
2,500 | 26.76 | 27.30 | 25.63 | 0 | 0 | 0 | |
03/11/2023 |
26.76
|
5,500 | 27.12 | 27.12 | 26.41 | 0 | 0 | 0 | |
02/11/2023 |
27.12
|
8,600 | 27.30 | 27.30 | 26.52 | 0 | 0 | 0 | |
01/11/2023 |
27.30
|
1,900 | 26.52 | 27.42 | 25.99 | 0 | 0 | 0 | |
31/10/2023 |
26.52
|
3,200 | 27.36 | 27.36 | 26.52 | 0 | 0 | 0 | |
30/10/2023 |
27.36
|
300 | 27.54 | 27.54 | 27.36 | 0 | 0 | 0 | |
27/10/2023 |
27.54
|
1,200 | 27.54 | 27.54 | 27.24 | 0 | 0 | 0 | |
26/10/2023 |
27.54
|
4,700 | 28.13 | 28.13 | 27.06 | 0 | 0 | 0 | |
25/10/2023 |
28.13
|
2,100 | 27.42 | 28.25 | 27.72 | 0 | 0 | 0 | |
24/10/2023 |
27.42
|
800 | 27.84 | 27.84 | 27.42 | 0 | 0 | 0 | |
23/10/2023 |
27.84
|
1,000 | 28.02 | 28.02 | 27.84 | 0 | 0 | 0 | |
20/10/2023 |
28.02
|
3,600 | 27.90 | 28.02 | 27.72 | 0 | 0 | 0 | |
19/10/2023 |
27.90
|
3,000 | 27.90 | 28.02 | 27.66 | 0 | 0 | 0 | |
18/10/2023 |
27.90
|
7,000 | 28.61 | 28.61 | 27.90 | 0 | 0 | 0 | |
17/10/2023 |
28.61
|
2,200 | 28.73 | 28.73 | 28.61 | 0 | 0 | 0 | |
16/10/2023 |
28.73
|
6,200 | 28.85 | 28.91 | 28.73 | 0 | 0 | 0 | |
13/10/2023 |
28.85
|
500 | 28.67 | 29.03 | 28.85 | 0 | 0 | 0 | |
12/10/2023 |
28.67
|
2,200 | 28.73 | 28.91 | 28.67 | 0 | 0 | 0 | |
11/10/2023 |
28.73
|
1,700 | 28.61 | 28.85 | 28.61 | 0 | 0 | 0 | |
10/10/2023 |
28.61
|
1,700 | 29.15 | 29.15 | 28.61 | 0 | 0 | 0 | |
09/10/2023 |
29.15
|
2,800 | 29.15 | 29.15 | 28.55 | 0 | 0 | 0 | |
06/10/2023 |
29.15
|
400 | 28.85 | 29.74 | 29.15 | 0 | 0 | 0 | |
05/10/2023 |
28.85
|
3,800 | 28.85 | 31.00 | 28.49 | 0 | 0 | 0 | |
04/10/2023 |
28.85
|
2,900 | 28.91 | 28.97 | 27.72 | 0 | 0 | 0 | |
03/10/2023 |
28.91
|
1,600 | 29.56 | 29.56 | 28.61 | 0 | 0 | 0 | |
02/10/2023 |
29.56
|
1,100 | 28.73 | 29.56 | 29.45 | 0 | 0 | 0 | |
29/09/2023 |
28.73
|
4,900 | 28.67 | 32.78 | 28.61 | 0 | 0 | 0 | |
28/09/2023 |
28.67
|
5,400 | 28.79 | 28.79 | 28.67 | 0 | 0 | 0 | |
27/09/2023 |
28.79
|
900 | 28.67 | 28.79 | 28.61 | 0 | 0 | 0 | |
26/09/2023 |
28.67
|
3,100 | 28.73 | 28.79 | 26.82 | 0 | 0 | 0 | |
25/09/2023 |
28.73
|
500 | 28.49 | 29.74 | 28.73 | 0 | 0 | 0 | |
22/09/2023 |
28.49
|
400 | 29.27 | 30.58 | 27.78 | 0 | 0 | 0 | |
21/09/2023 |
29.27
|
3,300 | 29.39 | 29.39 | 29.09 | 0 | 0 | 0 | |
20/09/2023 |
29.39
|
2,900 | 28.67 | 29.39 | 29.15 | 0 | 0 | 0 | |
19/09/2023 |
28.67
|
3,000 | 29.80 | 29.80 | 28.61 | 0 | 0 | 0 | |
18/09/2023 |
29.80
|
700 | 29.21 | 29.80 | 29.21 | 0 | 0 | 0 | |
15/09/2023 |
29.21
|
1,400 | 29.51 | 30.22 | 29.21 | 0 | 0 | 0 | |
14/09/2023 |
29.51
|
1,600 | 29.80 | 29.80 | 29.51 | 0 | 0 | 0 | |
13/09/2023 |
29.80
|
2,500 | 30.04 | 30.28 | 29.80 | 0 | 0 | 0 | |
12/09/2023 |
30.04
|
5,400 | 30.04 | 30.04 | 29.33 | 0 | 0 | 0 | |
11/09/2023 |
30.04
|
8,200 | 30.28 | 30.28 | 29.21 | 0 | 0 | 0 | |
08/09/2023 |
30.28
|
6,400 | 30.10 | 30.58 | 30.16 | 0 | 0 | 0 | |
07/09/2023 |
30.10
|
13,700 | 30.46 | 30.52 | 30.10 | 0 | 0 | 0 | |
06/09/2023 |
30.46
|
10,400 | 30.82 | 30.94 | 30.28 | 0 | 0 | 0 | |
05/09/2023 |
30.82
|
10,200 | 30.64 | 30.82 | 30.46 | 0 | 0 | 0 | |
31/08/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/08/2023 |
30.64
|
4,800 | 30.46 | 31.53 | 30.58 | 0 | 0 | 0 | |
30/08/2023 |
30.46
|
3,800 | 30.63 | 31.03 | 30.40 | 0 | 0 | 0 | |
29/08/2023 |
30.63
|
9,400 | 30.52 | 30.80 | 30.29 | 0 | 0 | 0 | |
28/08/2023 |
30.52
|
8,200 | 30.29 | 31.49 | 30.52 | 0 | 0 | 0 | |
25/08/2023 |
30.29
|
4,700 | 30.40 | 31.49 | 30.29 | 0 | 0 | 0 | |
24/08/2023 |
30.40
|
8,500 | 30.57 | 31.78 | 30.11 | 0 | 0 | 0 | |
23/08/2023 |
30.57
|
2,200 | 30.63 | 31.38 | 30.06 | 0 | 0 | 0 | |
22/08/2023 |
30.63
|
1,200 | 30.40 | 31.49 | 30.40 | 0 | 0 | 0 | |
21/08/2023 |
30.40
|
3,100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
18/08/2023 |
30.40
|
5,400 | 31.38 | 31.55 | 30.40 | 0 | 0 | 0 | |
17/08/2023 |
31.38
|
3,800 | 30.98 | 32.07 | 30.46 | 0 | 0 | 0 | |
16/08/2023 |
30.98
|
1,300 | 30.52 | 31.49 | 30.98 | 0 | 0 | 0 | |
15/08/2023 |
30.52
|
800 | 30.29 | 31.49 | 30.52 | 0 | 0 | 0 | |
14/08/2023 |
30.29
|
2,900 | 30.40 | 30.40 | 29.83 | 0 | 0 | 0 | |
11/08/2023 |
30.40
|
3,700 | 29.83 | 30.40 | 29.83 | 0 | 0 | 0 | |
10/08/2023 |
29.83
|
4,300 | 30.34 | 30.52 | 28.97 | 0 | 0 | 0 | |
09/08/2023 |
30.34
|
3,000 | 30.00 | 30.34 | 29.37 | 0 | 0 | 0 | |
08/08/2023 |
30.00
|
8,500 | 29.94 | 30.00 | 29.83 | 0 | 0 | 0 | |
07/08/2023 |
29.94
|
3,400 | 30.06 | 30.06 | 28.97 | 0 | 0 | 0 | |
04/08/2023 |
30.06
|
1,600 | 29.71 | 30.06 | 29.20 | 0 | 0 | 0 | |
03/08/2023 |
29.71
|
11,300 | 30.06 | 30.11 | 29.66 | 0 | 0 | 0 | |
02/08/2023 |
30.06
|
3,300 | 29.77 | 30.34 | 29.94 | 0 | 0 | 0 | |
01/08/2023 |
29.77
|
7,100 | 30.11 | 30.11 | 29.66 | 0 | 0 | 0 | |
31/07/2023 |
30.11
|
5,200 | 30.40 | 30.40 | 30.00 | 0 | 0 | 0 | |
28/07/2023 |
30.40
|
7,800 | 30.92 | 31.72 | 29.71 | 0 | 0 | 0 | |
27/07/2023 |
30.92
|
4,900 | 30.46 | 30.92 | 29.31 | 0 | 0 | 0 | |
26/07/2023 |
30.46
|
17,500 | 30.75 | 30.75 | 28.91 | 0 | 0 | 0 |