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) |
-3.70 | -9.11% | 599,400 | 0 | 0 |
36.90
41.80
36.90
|
2 tháng
(2025-05-29) |
-2.20 | -5.63% | 630,800 | 0 | 0 |
36.90
41.80
36.90
|
3 tháng
(2025-04-29) |
-3 | -7.52% | 682,700 | 0 | 0 |
36.90
41.80
36.90
|
6 tháng
(2025-02-03) |
-3.10 | -7.75% | 1,379,103 | 0 | 0 |
35
41.80
36.90
|
12 tháng
(2024-08-02) |
-2.14 | -5.48% | 1,914,655 | -300 | -0.0 |
35
41.80
36.90
|
24 tháng
(2023-08-08) |
7.90 | 27.23% | 4,307,509 | -2,310 | -0.1 |
26.77
43.27
36.90
|
36 tháng
(2022-08-15) |
6.72 | 22.28% | 5,701,510 | -2,610 | -0.1 |
20.30
43.27
36.90
|
60 tháng
(2020-08-24) |
16.53 | 81.16% | 16,426,660 | 2,063,000 | 66.4 |
20.30
43.27
36.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/12/2023 |
28.81
|
3,000 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
13/12/2023 |
28.81
|
3,400 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
12/12/2023 |
28.81
|
600 | 28.72 | 28.81 | 28.81 | 0 | 0 | 0 | |
11/12/2023 |
28.72
|
1,200 | 28.81 | 28.81 | 28.72 | 0 | 0 | 0 | |
08/12/2023 |
28.81
|
5,900 | 28.35 | 29.28 | 28.44 | 0 | 0 | 0 | |
07/12/2023 |
28.35
|
3,900 | 28.63 | 29.65 | 28.35 | 0 | 0 | 0 | |
06/12/2023 |
28.63
|
200 | 30.39 | 30.39 | 28.63 | 0 | 0 | 0 | |
05/12/2023 |
30.39
|
2,600 | 29.00 | 30.39 | 28.44 | 0 | 0 | 0 | |
04/12/2023 |
29.00
|
1,000 | 28.16 | 29.18 | 28.26 | 0 | 0 | 0 | |
01/12/2023 |
28.16
|
1,000 | 28.26 | 29.37 | 27.52 | 0 | 0 | 0 | |
30/11/2023 |
28.26
|
500 | 28.26 | 28.81 | 28.26 | 0 | 0 | 0 | |
29/11/2023 |
28.26
|
4,900 | 27.79 | 28.26 | 28.07 | 0 | 0 | 0 | |
28/11/2023 |
27.79
|
5,300 | 28.26 | 28.44 | 27.79 | 0 | 0 | 0 | |
27/11/2023 |
28.26
|
1,500 | 27.33 | 28.72 | 27.52 | 0 | 0 | 0 | |
24/11/2023 |
27.33
|
16,800 | 28.35 | 28.44 | 27.33 | 0 | 0 | 0 | |
23/11/2023 |
28.35
|
4,500 | 28.72 | 28.81 | 28.35 | 0 | 0 | 0 | |
22/11/2023 |
28.72
|
200 | 27.89 | 29.83 | 28.72 | 0 | 0 | 0 | |
21/11/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/11/2023 |
27.89
|
2,300 | 29.09 | 30.20 | 27.89 | 0 | 0 | 0 | |
20/11/2023 |
29.09
|
17,400 | 28.56 | 29.89 | 29.09 | 0 | 0 | 0 | |
17/11/2023 |
28.56
|
3,700 | 28.56 | 29.00 | 28.47 | 0 | 0 | 0 | |
16/11/2023 |
28.56
|
1,000 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
15/11/2023 |
28.56
|
1,800 | 27.75 | 28.56 | 28.56 | 0 | 0 | 0 | |
14/11/2023 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
13/11/2023 |
27.75
|
1,300 | 28.56 | 29.72 | 27.75 | 0 | 0 | 0 | |
10/11/2023 |
28.56
|
2,300 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
09/11/2023 |
28.56
|
8,000 | 28.47 | 28.82 | 28.38 | 0 | 0 | 0 | |
08/11/2023 |
28.47
|
11,700 | 28.11 | 28.47 | 27.75 | 0 | 0 | 0 | |
07/11/2023 |
28.11
|
2,400 | 28.20 | 28.38 | 27.40 | 0 | 0 | 0 | |
06/11/2023 |
28.20
|
6,500 | 28.02 | 28.38 | 28.11 | 0 | 0 | 0 | |
03/11/2023 |
28.02
|
3,800 | 27.31 | 28.56 | 28.02 | 0 | 0 | 0 | |
02/11/2023 |
27.31
|
200 | 27.93 | 27.93 | 27.31 | 0 | 0 | 0 | |
01/11/2023 |
27.93
|
8,700 | 27.66 | 28.47 | 27.93 | 0 | 0 | 0 | |
31/10/2023 |
27.66
|
100 | 29.00 | 29.00 | 27.66 | 0 | 0 | 0 | |
30/10/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
27/10/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
26/10/2023 |
29.00
|
1,200 | 28.56 | 30.16 | 27.48 | 0 | 0 | 0 | |
25/10/2023 |
28.56
|
1,000 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
24/10/2023 |
28.56
|
1,200 | 28.56 | 28.56 | 28.56 | 0 | 0 | 0 | |
23/10/2023 |
28.56
|
600 | 28.38 | 28.73 | 28.56 | 0 | 0 | 0 | |
20/10/2023 |
28.38
|
2,000 | 28.56 | 28.56 | 28.38 | 0 | 0 | 0 | |
19/10/2023 |
28.56
|
3,300 | 28.56 | 28.56 | 28.38 | 0 | 0 | 0 | |
18/10/2023 |
28.56
|
6,300 | 28.47 | 28.56 | 27.66 | 0 | 0 | 0 | |
17/10/2023 |
28.47
|
1,500 | 27.84 | 28.47 | 27.84 | 0 | 0 | 0 | |
16/10/2023 |
27.84
|
3,000 | 27.66 | 27.84 | 27.66 | 0 | 0 | 0 | |
13/10/2023 |
27.66
|
8,900 | 27.66 | 27.93 | 27.66 | 0 | 0 | 0 | |
12/10/2023 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
11/10/2023 |
27.66
|
1,500 | 27.22 | 27.66 | 27.66 | 0 | 0 | 0 | |
10/10/2023 |
27.22
|
2,000 | 27.66 | 27.66 | 27.22 | 0 | 0 | 0 | |
09/10/2023 |
27.66
|
2,500 | 27.66 | 27.66 | 27.57 | 0 | 0 | 0 | |
06/10/2023 |
27.66
|
200 | 27.93 | 27.93 | 27.66 | 0 | 0 | 0 | |
05/10/2023 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
04/10/2023 |
27.93
|
2,000 | 27.31 | 27.93 | 27.13 | 0 | 0 | 0 | |
03/10/2023 |
27.31
|
4,400 | 27.66 | 27.66 | 27.31 | 0 | 0 | 0 | |
02/10/2023 |
27.66
|
2,300 | 27.22 | 27.66 | 27.66 | 0 | 0 | 0 | |
29/09/2023 |
27.22
|
1,000 | 27.40 | 27.40 | 27.22 | 0 | 0 | 0 | |
28/09/2023 |
27.40
|
6,100 | 27.66 | 27.66 | 26.95 | 0 | 0 | 0 | |
27/09/2023 |
27.66
|
25,200 | 27.66 | 27.66 | 27.57 | 0 | 0 | 0 | |
26/09/2023 |
27.66
|
2,000 | 27.93 | 27.93 | 27.66 | 0 | 0 | 0 | |
25/09/2023 |
27.93
|
3,000 | 27.84 | 28.11 | 27.93 | 0 | 0 | 0 | |
22/09/2023 |
27.84
|
5,000 | 28.29 | 28.29 | 27.84 | 0 | 0 | 0 | |
21/09/2023 |
28.29
|
200 | 29.00 | 29.00 | 28.29 | 0 | 0 | 0 | |
20/09/2023 |
29.00
|
3,200 | 28.11 | 29.00 | 27.75 | 0 | 0 | 0 | |
19/09/2023 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
18/09/2023 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
15/09/2023 |
28.11
|
3,200 | 27.66 | 28.56 | 27.75 | 0 | 0 | 0 | |
14/09/2023 |
27.66
|
1,000 | 29.09 | 29.09 | 27.66 | 0 | 0 | 0 | |
13/09/2023 |
29.09
|
5,200 | 29.00 | 29.09 | 28.64 | 0 | 0 | 0 | |
12/09/2023 |
29.00
|
2,200 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
11/09/2023 |
29.00
|
5,600 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
08/09/2023 |
29.00
|
20,200 | 28.20 | 29.00 | 28.02 | 0 | 0 | 0 | |
07/09/2023 |
28.20
|
5,900 | 28.47 | 28.56 | 27.84 | 0 | 0 | 0 | |
06/09/2023 |
28.47
|
1,300 | 28.38 | 28.91 | 27.40 | 0 | 0 | 0 | |
05/09/2023 |
28.38
|
1,500 | 28.47 | 28.47 | 26.95 | 0 | 0 | 0 | |
31/08/2023 |
28.47
|
3,100 | 27.40 | 28.56 | 27.13 | 0 | 0 | 0 | |
30/08/2023 |
27.40
|
500 | 27.75 | 27.75 | 27.40 | 0 | 0 | 0 | |
29/08/2023 |
27.75
|
9,600 | 27.22 | 29.00 | 26.95 | 0 | 0 | 0 | |
28/08/2023 |
27.22
|
500 | 27.40 | 27.40 | 27.22 | 0 | 0 | 0 | |
25/08/2023 |
27.40
|
100 | 27.75 | 27.75 | 27.40 | 0 | 0 | 0 | |
24/08/2023 |
27.75
|
1,600 | 26.77 | 27.75 | 26.68 | 0 | 0 | 0 | |
23/08/2023 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
22/08/2023 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
21/08/2023 |
26.77
|
2,500 | 27.04 | 27.04 | 26.77 | 0 | 0 | 0 | |
18/08/2023 |
27.04
|
3,200 | 28.91 | 29.45 | 27.04 | 0 | 0 | 0 | |
17/08/2023 |
28.91
|
2,800 | 28.64 | 29.27 | 28.91 | 0 | 0 | 0 | |
16/08/2023 |
28.64
|
6,000 | 28.38 | 31.14 | 28.64 | 0 | 0 | 0 | |
15/08/2023 |
28.38
|
500 | 29.00 | 29.00 | 28.38 | 0 | 0 | 0 | |
14/08/2023 |
29.00
|
5,800 | 29.27 | 29.36 | 28.73 | 0 | 0 | 0 | |
11/08/2023 |
29.27
|
1,200 | 28.02 | 29.27 | 28.56 | 0 | 0 | 0 | |
10/08/2023 |
28.02
|
1,600 | 28.64 | 29.00 | 27.75 | 0 | 0 | 0 | |
09/08/2023 |
28.64
|
100 | 29.00 | 29.00 | 28.64 | 0 | 0 | 0 | |
08/08/2023 |
29.00
|
3,400 | 29.18 | 29.36 | 28.64 | 0 | 0 | 0 | |
07/08/2023 |
29.18
|
9,100 | 29.45 | 29.45 | 28.73 | 0 | 0 | 0 | |
04/08/2023 |
29.45
|
4,600 | 29.27 | 30.61 | 28.64 | 0 | 0 | 0 | |
03/08/2023 |
29.27
|
4,200 | 28.91 | 29.36 | 28.64 | 0 | 0 | 0 | |
02/08/2023 |
28.91
|
2,800 | 29.45 | 29.63 | 28.73 | 0 | 0 | 0 | |
01/08/2023 |
29.45
|
13,700 | 28.73 | 29.45 | 28.20 | 0 | 0 | 0 | |
31/07/2023 |
28.73
|
800 | 29.00 | 29.54 | 28.20 | 0 | 0 | 0 | |
28/07/2023 |
29.00
|
1,200 | 28.73 | 29.00 | 28.73 | 0 | 0 | 0 | |
27/07/2023 |
28.73
|
3,500 | 29.27 | 29.27 | 28.73 | 0 | 0 | 0 | |
26/07/2023 |
29.27
|
5,400 | 29.63 | 29.63 | 29.27 | 0 | 0 | 0 |