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) |
1.70 | 5.41% | 395,300 | 3,100 | 0.1 |
31.30
33.50
32.60
|
2 tháng
(2025-05-30) |
2.08 | 6.71% | 540,100 | -1,500 | -0.0 |
30.25
33.50
32.60
|
3 tháng
(2025-05-05) |
3.24 | 10.84% | 710,900 | -33,000 | -1.0 |
29.38
33.50
32.60
|
6 tháng
(2025-02-03) |
-3.51 | -9.58% | 2,141,320 | -33,400 | -1.0 |
27.45
39.69
32.60
|
12 tháng
(2024-08-05) |
4.20 | 14.54% | 3,717,983 | -38,100 | -1.2 |
27.45
39.69
32.60
|
24 tháng
(2023-08-09) |
8 | 31.89% | 5,398,330 | -93,000 | -2.7 |
23.16
39.69
32.60
|
36 tháng
(2022-08-15) |
9.99 | 43.21% | 6,127,140 | -94,300 | -2.6 |
20.93
39.69
32.60
|
60 tháng
(2020-08-24) |
12.83 | 63.27% | 15,519,486 | -936,990 | -31.5 |
16.44
39.69
32.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2023 |
24.36
|
3,400 | 24.36 | 24.91 | 24.36 | 0 | 0 | 0 | |
25/07/2023 |
24.36
|
16,400 | 24.17 | 24.82 | 24.17 | 0 | 0 | 0 | |
24/07/2023 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
21/07/2023 |
24.17
|
600 | 24.08 | 24.17 | 24.08 | 0 | 0 | 0 | |
20/07/2023 |
24.08
|
2,700 | 24.36 | 24.91 | 24.08 | 0 | 0 | 0 | |
19/07/2023 |
24.36
|
10,900 | 23.99 | 24.82 | 24.17 | 0 | 0 | 0 | |
18/07/2023 |
23.99
|
1,900 | 24.45 | 24.91 | 23.99 | 0 | 0 | 0 | |
17/07/2023 |
24.45
|
600 | 24.45 | 24.82 | 24.36 | 0 | 0 | 0 | |
14/07/2023 |
24.45
|
6,000 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
13/07/2023 |
24.45
|
3,900 | 23.62 | 25.00 | 23.99 | 0 | 1,000 | -0.0 | |
12/07/2023 |
23.62
|
2,600 | 25.65 | 25.65 | 23.62 | 0 | 0 | 0 | |
11/07/2023 |
25.65
|
100 | 24.54 | 25.65 | 25.65 | 0 | 0 | 0 | |
10/07/2023 |
24.54
|
500 | 24.17 | 24.54 | 24.17 | 0 | 0 | 0 | |
07/07/2023 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
06/07/2023 |
24.17
|
400 | 23.34 | 24.17 | 23.53 | 0 | 0 | 0 | |
05/07/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
04/07/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
03/07/2023 |
23.34
|
4,400 | 23.71 | 24.91 | 22.97 | 0 | 1,300 | -0.0 | |
30/06/2023 |
23.71
|
500 | 24.91 | 24.91 | 23.71 | 0 | 0 | 0 | |
29/06/2023 |
24.91
|
242 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
28/06/2023 |
24.91
|
1 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
27/06/2023 |
24.91
|
300 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
26/06/2023 |
24.91
|
7,900 | 24.17 | 24.91 | 24.82 | 0 | 0 | 0 | |
23/06/2023 |
24.17
|
100 | 24.64 | 24.64 | 24.17 | 0 | 0 | 0 | |
22/06/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
21/06/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
20/06/2023 |
24.64
|
2,450 | 24.64 | 24.64 | 23.90 | 0 | 0 | 0 | |
19/06/2023 |
24.64
|
2,400 | 24.54 | 24.64 | 24.64 | 0 | 0 | 0 | |
16/06/2023 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
15/06/2023 |
24.54
|
2,200 | 24.64 | 24.91 | 24.54 | 0 | 0 | 0 | |
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/06/2023 |
24.64
|
2,800 | 23.90 | 25.00 | 24.64 | 0 | 0 | 0 | |
13/06/2023 |
23.90
|
900 | 24.33 | 24.33 | 23.90 | 0 | 0 | 0 | |
12/06/2023 |
24.33
|
604 | 24.16 | 24.42 | 24.33 | 0 | 0 | 0 | |
09/06/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
08/06/2023 |
24.16
|
1,100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
07/06/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
06/06/2023 |
24.16
|
802 | 24.25 | 24.33 | 24.16 | 0 | 0 | 0 | |
05/06/2023 |
24.25
|
600 | 23.64 | 24.25 | 24.16 | 0 | 0 | 0 | |
02/06/2023 |
23.64
|
0 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
01/06/2023 |
23.64
|
701 | 23.72 | 23.72 | 23.55 | 0 | 0 | 0 | |
31/05/2023 |
23.72
|
900 | 23.29 | 23.72 | 23.55 | 0 | 0 | 0 | |
30/05/2023 |
23.29
|
1,550 | 23.64 | 24.07 | 23.11 | 0 | 0 | 0 | |
29/05/2023 |
23.64
|
6,700 | 23.81 | 23.81 | 23.11 | 0 | 0 | 0 | |
26/05/2023 |
23.81
|
500 | 23.55 | 23.81 | 23.55 | 0 | 0 | 0 | |
25/05/2023 |
23.55
|
2,403 | 22.68 | 23.55 | 22.76 | 0 | 0 | 0 | |
24/05/2023 |
22.68
|
1,500 | 23.55 | 23.55 | 22.68 | 0 | 0 | 0 | |
23/05/2023 |
23.55
|
1,006 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
22/05/2023 |
23.55
|
1,000 | 23.64 | 23.64 | 23.55 | 0 | 0 | 0 | |
19/05/2023 |
23.64
|
5 | 23.64 | 23.64 | 23.64 | 0 | 0 | 0 | |
18/05/2023 |
23.64
|
401 | 23.46 | 23.64 | 23.55 | 0 | 0 | 0 | |
17/05/2023 |
23.46
|
600 | 23.37 | 23.46 | 23.46 | 0 | 0 | 0 | |
16/05/2023 |
23.37
|
22 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
15/05/2023 |
23.37
|
200 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
12/05/2023 |
23.37
|
100 | 23.90 | 23.90 | 23.37 | 0 | 0 | 0 | |
11/05/2023 |
23.90
|
500 | 23.81 | 23.90 | 23.90 | 0 | 0 | 0 | |
10/05/2023 |
23.81
|
200 | 22.50 | 23.81 | 23.81 | 0 | 0 | 0 | |
09/05/2023 |
22.50
|
200 | 22.85 | 22.85 | 22.50 | 0 | 0 | 0 | |
08/05/2023 |
22.85
|
1,600 | 23.64 | 23.64 | 22.85 | 0 | 0 | 0 | |
05/05/2023 |
23.64
|
800 | 22.50 | 23.64 | 22.50 | 0 | 700 | -0.0 | |
04/05/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
28/04/2023 |
22.50
|
50 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
27/04/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
26/04/2023 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
25/04/2023 |
22.50
|
100 | 22.85 | 22.85 | 22.50 | 0 | 0 | 0 | |
24/04/2023 |
22.85
|
8,610 | 23.55 | 23.55 | 22.85 | 0 | 8,400 | -0.2 | |
21/04/2023 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
20/04/2023 |
23.55
|
1,200 | 23.64 | 23.64 | 23.55 | 0 | 1,200 | -0.0 | |
19/04/2023 |
23.64
|
900 | 23.03 | 23.64 | 23.11 | 0 | 0 | 0 | |
18/04/2023 |
23.03
|
2,860 | 23.11 | 23.11 | 21.80 | 0 | 0 | 0 | |
17/04/2023 |
23.11
|
15,200 | 23.72 | 23.72 | 23.11 | 0 | 0 | 0 | |
14/04/2023 |
23.72
|
100 | 23.11 | 23.72 | 23.72 | 0 | 0 | 0 | |
13/04/2023 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
12/04/2023 |
23.11
|
12,800 | 23.55 | 23.55 | 22.94 | 0 | 5,000 | -0.1 | |
11/04/2023 |
23.55
|
3,021 | 23.98 | 23.98 | 23.55 | 0 | 2,800 | -0.1 | |
10/04/2023 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
07/04/2023 |
23.98
|
300 | 23.64 | 23.98 | 23.98 | 0 | 0 | 0 | |
06/04/2023 |
23.64
|
30,500 | 23.37 | 24.60 | 23.64 | 0 | 100 | -0.0 | |
05/04/2023 |
23.37
|
1,900 | 23.72 | 23.72 | 23.37 | 0 | 0 | 0 | |
04/04/2023 |
23.72
|
6,500 | 23.55 | 23.72 | 23.64 | 0 | 0 | 0 | |
03/04/2023 |
23.55
|
20 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
31/03/2023 |
23.55
|
7,200 | 23.72 | 24.77 | 23.55 | 0 | 0 | 0 | |
30/03/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
29/03/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
28/03/2023 |
23.72
|
300 | 23.64 | 23.72 | 23.72 | 0 | 0 | 0 | |
27/03/2023 |
23.64
|
200 | 23.72 | 23.72 | 23.64 | 0 | 0 | 0 | |
24/03/2023 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
23/03/2023 |
23.72
|
500 | 23.81 | 23.81 | 23.72 | 0 | 0 | 0 | |
22/03/2023 |
23.81
|
1,000 | 24.60 | 24.60 | 23.81 | 300 | 0 | 0.0 | |
21/03/2023 |
24.60
|
100 | 24.25 | 24.60 | 24.60 | 100 | 0 | 0.0 | |
20/03/2023 |
24.25
|
17,411 | 24.60 | 24.60 | 23.90 | 2,300 | 0 | 0.1 | |
17/03/2023 |
24.60
|
3,805 | 23.81 | 24.60 | 24.16 | 2,200 | 0 | 0.1 | |
16/03/2023 |
23.81
|
2,200 | 24.60 | 24.60 | 23.72 | 600 | 0 | 0.0 | |
15/03/2023 |
24.60
|
1,100 | 24.77 | 24.77 | 23.72 | 0 | 100 | -0.0 | |
14/03/2023 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
13/03/2023 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
10/03/2023 |
24.77
|
75 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
09/03/2023 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
08/03/2023 |
24.77
|
12,200 | 23.90 | 24.77 | 23.90 | 6,500 | 0 | 0.2 | |
07/03/2023 |
23.90
|
100 | 24.68 | 24.68 | 23.90 | 0 | 0 | 0 | |
06/03/2023 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 |