Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
4.50 | 14.90% | 300 | 0 | 0 |
26
34.70
34.70
|
2 tháng
(2025-05-23) |
11.80 | 51.53% | 2,700 | 100 | 0 |
22.90
34.70
34.70
|
3 tháng
(2025-04-23) |
13.70 | 65.24% | 3,100 | 0 | 0 |
21
34.70
34.70
|
6 tháng
(2025-01-23) |
14.10 | 68.45% | 4,700 | -100 | -0.0 |
20.60
34.70
34.70
|
12 tháng
(2024-07-29) |
12.80 | 58.45% | 86,707 | -100 | 0.0 |
20
34.70
34.70
|
24 tháng
(2023-08-02) |
8.36 | 31.75% | 130,057 | -1,700 | -0.0 |
19.97
34.70
34.70
|
36 tháng
(2022-08-08) |
23.32 | 204.88% | 369,057 | 25,800 | 0.7 |
8.47
43.93
34.70
|
60 tháng
(2020-08-17) |
30.31 | 690.07% | 598,075 | 9,200 | 0.5 |
4.39
43.93
34.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/09/2023 |
22.86
|
100 | 20.26 | 22.86 | 22.86 | 0 | 0 | 0 | |
21/09/2023 |
20.26
|
100 | 23.73 | 23.73 | 20.26 | 0 | 0 | 0 | |
20/09/2023 |
23.73
|
100 | 23.25 | 23.73 | 23.73 | 0 | 0 | 0 | |
19/09/2023 |
23.25
|
400 | 24.12 | 24.12 | 19.78 | 0 | 0 | 0 | |
15/09/2023 |
24.12
|
400 | 24.12 | 24.12 | 20.55 | 0 | 0 | 0 | |
14/09/2023 |
24.12
|
400 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
13/09/2023 |
24.12
|
400 | 25.08 | 25.08 | 24.12 | 0 | 0 | 0 | |
07/09/2023 |
25.08
|
2,000 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
29/08/2023 |
25.08
|
1,000 | 25.57 | 25.57 | 25.08 | 0 | 0 | 0 | |
28/08/2023 |
25.57
|
1,900 | 27.01 | 27.01 | 25.57 | 0 | 0 | 0 | |
24/08/2023 |
27.01
|
100 | 27.11 | 27.11 | 27.01 | 0 | 0 | 0 | |
23/08/2023 |
27.11
|
100 | 27.50 | 27.50 | 27.11 | 0 | 0 | 0 | |
22/08/2023 |
27.50
|
100 | 27.98 | 27.98 | 27.50 | 0 | 0 | 0 | |
21/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
18/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
17/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
16/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
15/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
14/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
11/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
10/08/2023 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
09/08/2023 |
27.98
|
100 | 26.34 | 27.98 | 27.98 | 0 | 0 | 0 | |
08/08/2023 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
07/08/2023 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
04/08/2023 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
03/08/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
03/08/2023 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
02/08/2023 |
26.34
|
800 | 24.83 | 26.34 | 25.96 | 0 | 0 | 0 | |
01/08/2023 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
31/07/2023 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
28/07/2023 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
27/07/2023 |
24.83
|
4,800 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
26/07/2023 |
24.83
|
0 | 24.46 | 24.83 | 24.46 | 0 | 0 | 0 | |
25/07/2023 |
24.46
|
400 | 25.87 | 25.87 | 24.46 | 0 | 0 | 0 | |
24/07/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
21/07/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
20/07/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
19/07/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
18/07/2023 |
25.87
|
200 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
17/07/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
14/07/2023 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
13/07/2023 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
12/07/2023 |
25.87
|
100 | 22.58 | 25.87 | 25.87 | 0 | 0 | 0 | |
11/07/2023 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
10/07/2023 |
22.58
|
200 | 26.15 | 26.15 | 22.58 | 0 | 0 | 0 | |
07/07/2023 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
06/07/2023 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
05/07/2023 |
26.15
|
100 | 30.76 | 30.76 | 26.15 | 0 | 0 | 0 | |
04/07/2023 |
30.76
|
100 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
03/07/2023 |
30.76
|
0 | 30.76 | 30.76 | 30.76 | 0 | 0 | 0 | |
30/06/2023 |
30.76
|
0 | 31.04 | 30.76 | 30.76 | 0 | 0 | 0 | |
29/06/2023 |
31.04
|
300 | 29.16 | 31.04 | 30.10 | 0 | 0 | 0 | |
28/06/2023 |
29.16
|
100 | 26.34 | 29.16 | 29.16 | 0 | 0 | 0 | |
27/06/2023 |
26.34
|
7,300 | 23.05 | 26.34 | 26.34 | 0 | 0 | 0 | |
26/06/2023 |
23.05
|
400 | 19.57 | 23.05 | 23.05 | 0 | 0 | 0 | |
23/06/2023 |
19.57
|
700 | 22.20 | 22.20 | 19.57 | 0 | 0 | 0 | |
22/06/2023 |
22.20
|
2,023 | 22.20 | 22.20 | 19.00 | 0 | 0 | 0 | |
21/06/2023 |
22.20
|
16,400 | 24.46 | 24.46 | 22.20 | 0 | 0 | 0 | |
20/06/2023 |
24.46
|
1,500 | 28.22 | 28.22 | 24.46 | 0 | 0 | 0 | |
19/06/2023 |
28.22
|
400 | 30.76 | 30.76 | 28.22 | 0 | 0 | 0 | |
16/06/2023 |
30.76
|
2,600 | 34.24 | 34.24 | 30.76 | 0 | 0 | 0 | |
15/06/2023 |
34.24
|
1,400 | 37.25 | 45.81 | 34.24 | 0 | 0 | 0 | |
14/06/2023 |
37.25
|
4,900 | 43.93 | 49.85 | 37.25 | 0 | 0 | 0 | |
13/06/2023 |
43.93
|
21,600 | 42.61 | 47.50 | 35.18 | 0 | 0 | 0 | |
12/06/2023 |
42.61
|
7,810 | 40.73 | 42.70 | 31.61 | 0 | 0 | 0 | |
09/06/2023 |
40.73
|
7,800 | 42.61 | 42.61 | 30.29 | 0 | 0 | 0 | |
08/06/2023 |
42.61
|
5,200 | 35.65 | 42.61 | 31.51 | 0 | 0 | 0 | |
07/06/2023 |
35.65
|
1,700 | 32.83 | 37.25 | 35.65 | 0 | 0 | 0 | |
06/06/2023 |
32.83
|
5,900 | 31.89 | 34.90 | 26.53 | 4,000 | 100 | 0.1 | |
05/06/2023 |
31.89
|
4,800 | 31.89 | 34.71 | 25.96 | 2,500 | 100 | 0.1 | |
02/06/2023 |
31.89
|
10,400 | 30.10 | 32.83 | 25.77 | 6,500 | 100 | 0.2 | |
01/06/2023 |
30.10
|
2,100 | 28.31 | 32.83 | 25.11 | 1,700 | 100 | 0.1 | |
31/05/2023 |
28.31
|
1,400 | 26.90 | 30.76 | 25.40 | 1,000 | 100 | 0.0 | |
30/05/2023 |
26.90
|
4,300 | 26.34 | 30.19 | 25.11 | 2,500 | 100 | 0.1 | |
29/05/2023 |
26.34
|
800 | 25.11 | 28.78 | 21.63 | 500 | 100 | 0.0 | |
26/05/2023 |
25.11
|
800 | 24.08 | 27.37 | 20.69 | 500 | 100 | 0.0 | |
25/05/2023 |
24.08
|
10,430 | 22.86 | 24.08 | 18.15 | 600 | 100 | 0.0 | |
24/05/2023 |
22.86
|
2,400 | 20.22 | 22.86 | 17.40 | 2,000 | 100 | 0.0 | |
23/05/2023 |
20.22
|
16,000 | 17.59 | 20.22 | 15.33 | 1,300 | 100 | 0.0 | |
22/05/2023 |
17.59
|
800 | 16.46 | 19.09 | 14.58 | 500 | 100 | 0.0 | |
19/05/2023 |
16.46
|
14,800 | 14.67 | 17.03 | 13.26 | 0 | 100 | -0.0 | |
18/05/2023 |
14.67
|
10,800 | 13.83 | 15.99 | 13.92 | 0 | 0 | 0 | |
17/05/2023 |
13.83
|
200 | 13.17 | 14.02 | 13.83 | 100 | 0 | 0.0 | |
16/05/2023 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
15/05/2023 |
13.17
|
1,000 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
12/05/2023 |
13.17
|
200 | 13.83 | 13.83 | 13.17 | 100 | 100 | 0 | |
11/05/2023 |
13.83
|
2,600 | 13.92 | 14.77 | 13.83 | 2,500 | 0 | 0.0 | |
10/05/2023 |
13.92
|
1,200 | 12.70 | 14.49 | 12.89 | 0 | 0 | 0 | |
09/05/2023 |
12.70
|
1,200 | 14.58 | 14.58 | 12.70 | 500 | 100 | 0.0 | |
08/05/2023 |
14.58
|
600 | 12.79 | 14.58 | 13.17 | 400 | 0 | 0.0 | |
05/05/2023 |
12.79
|
300 | 12.79 | 12.79 | 12.79 | 100 | 0 | 0.0 | |
04/05/2023 |
12.79
|
2,100 | 14.77 | 14.77 | 12.79 | 1,000 | 100 | 0.0 | |
28/04/2023 |
14.77
|
100 | 12.98 | 14.77 | 14.77 | 0 | 0 | 0 | |
27/04/2023 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
26/04/2023 |
12.98
|
0 | 12.98 | 12.98 | 12.98 | 0 | 0 | 0 | |
25/04/2023 |
12.98
|
0 | 13.17 | 12.98 | 12.98 | 0 | 0 | 0 | |
24/04/2023 |
13.17
|
200 | 14.11 | 14.11 | 12.79 | 0 | 100 | -0.0 | |
21/04/2023 |
14.11
|
100 | 12.70 | 14.11 | 14.11 | 0 | 0 | 0 | |
20/04/2023 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
19/04/2023 |
12.70
|
100 | 14.67 | 14.67 | 12.70 | 0 | 100 | -0.0 | |
18/04/2023 |
14.67
|
700 | 14.49 | 15.90 | 12.70 | 400 | 100 | 0.0 |