Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
1.30 | 4.17% | 7,200 | -2,500 | -0.1 |
30.30
32.50
32.20
|
2 tháng
(2025-05-15) |
0.50 | 1.56% | 40,000 | -4,500 | -0.1 |
30
36.60
32.20
|
3 tháng
(2025-04-15) |
3.70 | 12.85% | 67,200 | -4,700 | -0.1 |
28.80
36.60
32.20
|
6 tháng
(2025-01-15) |
6.07 | 22.97% | 106,800 | -4,670 | -0.1 |
26.10
36.60
32.20
|
12 tháng
(2024-07-19) |
3.60 | 12.44% | 206,400 | -5,840 | -0.2 |
25.38
36.60
32.20
|
24 tháng
(2023-07-25) |
3.52 | 12.15% | 354,100 | -19,440 | -0.6 |
25.38
45.11
32.20
|
36 tháng
(2022-08-01) |
-4.54 | -12.25% | 528,300 | -24,460 | -14.8 |
22.78
45.11
32.20
|
60 tháng
(2020-08-10) |
-5.75 | -15.03% | 1,406,370 | -37,120 | -20.0 |
22.78
66.07
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2023 |
29.07
|
200 | 31.26 | 31.26 | 29.07 | 0 | 0 | 0 | |
03/07/2023 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
30/06/2023 |
31.26
|
100 | 29.25 | 31.26 | 31.26 | 0 | 0 | 0 | |
29/06/2023 |
29.25
|
0 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | |
28/06/2023 |
29.25
|
300 | 27.34 | 29.25 | 29.25 | 0 | 0 | 0 | |
27/06/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
26/06/2023 |
27.34
|
100 | 29.25 | 29.25 | 27.34 | 0 | 0 | 0 | |
23/06/2023 |
29.25
|
0 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | |
22/06/2023 |
29.25
|
0 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | |
21/06/2023 |
29.25
|
300 | 27.34 | 29.25 | 29.25 | 0 | 0 | 0 | |
20/06/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
19/06/2023 |
27.34
|
700 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
16/06/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
15/06/2023 |
27.34
|
100 | 29.07 | 29.07 | 27.34 | 0 | 0 | 0 | |
14/06/2023 |
29.07
|
100 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
13/06/2023 |
29.07
|
100 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
12/06/2023 |
29.07
|
0 | 29.07 | 29.07 | 29.07 | 0 | 0 | 0 | |
09/06/2023 |
29.07
|
100 | 29.12 | 29.12 | 29.07 | 0 | 0 | 0 | |
08/06/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
07/06/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
06/06/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
05/06/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
02/06/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
01/06/2023 |
29.12
|
100 | 29.12 | 29.12 | 29.12 | 0 | 100 | -0.0 | |
31/05/2023 |
29.12
|
100 | 28.25 | 29.12 | 29.12 | 0 | 0 | 0 | |
30/05/2023 |
28.25
|
800 | 26.75 | 28.25 | 27.34 | 0 | 0 | 0 | |
29/05/2023 |
26.75
|
100 | 28.25 | 28.25 | 26.75 | 0 | 0 | 0 | |
26/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
25/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
24/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
23/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
22/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
19/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
18/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
17/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
16/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
15/05/2023 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
12/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
11/05/2023 |
28.25
|
6,000 | 28.25 | 28.25 | 26.47 | 0 | 5,900 | -0.2 | |
10/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
09/05/2023 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
08/05/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
08/05/2023 |
28.25
|
200 | 28.34 | 28.34 | 28.25 | 0 | 0 | 0 | |
05/05/2023 |
28.34
|
400 | 26.56 | 28.39 | 28.34 | 0 | 0 | 0 | |
04/05/2023 |
26.56
|
100 | 27.99 | 27.99 | 26.56 | 0 | 0 | 0 | |
28/04/2023 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
27/04/2023 |
27.99
|
100 | 27.82 | 27.99 | 27.99 | 0 | 0 | 0 | |
26/04/2023 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
25/04/2023 |
27.82
|
100 | 27.34 | 27.82 | 27.82 | 0 | 0 | 0 | |
24/04/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
21/04/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
20/04/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
19/04/2023 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
18/04/2023 |
27.34
|
200 | 27.39 | 27.39 | 27.34 | 0 | 0 | 0 | |
17/04/2023 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
14/04/2023 |
27.39
|
200 | 27.52 | 27.52 | 26.00 | 0 | 0 | 0 | |
13/04/2023 |
27.52
|
100 | 27.60 | 27.60 | 27.52 | 0 | 0 | 0 | |
12/04/2023 |
27.60
|
100 | 27.73 | 27.73 | 27.60 | 0 | 0 | 0 | |
11/04/2023 |
27.73
|
600 | 26.08 | 27.82 | 27.73 | 0 | 0 | 0 | |
10/04/2023 |
26.08
|
300 | 27.13 | 27.13 | 26.08 | 0 | 0 | 0 | |
07/04/2023 |
27.13
|
300 | 26.30 | 27.39 | 24.95 | 0 | 0 | 0 | |
06/04/2023 |
26.30
|
100 | 26.95 | 26.95 | 26.30 | 0 | 0 | 0 | |
05/04/2023 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
04/04/2023 |
26.95
|
700 | 28.47 | 28.47 | 26.95 | 0 | 0 | 0 | |
03/04/2023 |
28.47
|
500 | 26.65 | 28.47 | 25.65 | 0 | 0 | 0 | |
31/03/2023 |
26.65
|
600 | 24.91 | 26.65 | 24.91 | 0 | 0 | 0 | |
30/03/2023 |
24.91
|
800 | 23.30 | 24.91 | 24.91 | 0 | 0 | 0 | |
29/03/2023 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
28/03/2023 |
23.30
|
200 | 24.39 | 24.39 | 23.13 | 0 | 0 | 0 | |
27/03/2023 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
24/03/2023 |
24.39
|
100 | 24.86 | 24.86 | 24.39 | 0 | 0 | 0 | |
23/03/2023 |
24.86
|
100 | 26.17 | 26.17 | 24.86 | 0 | 0 | 0 | |
22/03/2023 |
26.17
|
100 | 27.82 | 27.82 | 26.17 | 0 | 0 | 0 | |
21/03/2023 |
27.82
|
200 | 26.34 | 27.82 | 26.13 | 0 | 0 | 0.0 | |
20/03/2023 |
26.34
|
400 | 25.08 | 26.34 | 26.34 | 0 | 0 | 0.0 | |
17/03/2023 |
25.08
|
100 | 25.56 | 25.56 | 25.08 | 0 | 0 | 0.0 | |
16/03/2023 |
25.56
|
300 | 25.60 | 25.60 | 25.56 | 0 | 0 | 0.0 | |
15/03/2023 |
25.60
|
100 | 27.34 | 27.34 | 25.60 | 0 | 0 | 0.0 | |
14/03/2023 |
27.34
|
100 | 29.39 | 29.39 | 27.34 | 0 | 0 | 0.0 | |
13/03/2023 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0.0 | |
10/03/2023 |
29.39
|
100 | 29.56 | 29.56 | 29.39 | 0 | 0 | 0.0 | |
09/03/2023 |
29.56
|
100 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0.0 | |
08/03/2023 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0.0 | |
07/03/2023 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0.0 | |
06/03/2023 |
29.56
|
0 | 29.56 | 29.56 | 29.56 | 0 | 0 | 0.0 | |
03/03/2023 |
29.56
|
100 | 28.21 | 29.56 | 29.56 | 0 | 0 | 0.0 | |
02/03/2023 |
28.21
|
500 | 30.30 | 30.30 | 28.21 | 0 | 0 | 0.0 | |
01/03/2023 |
30.30
|
100 | 32.56 | 32.56 | 30.30 | 0 | 0 | 0.0 | |
28/02/2023 |
32.56
|
0 | 32.56 | 32.56 | 32.56 | 0 | 0 | 0.0 | |
27/02/2023 |
32.56
|
900 | 30.43 | 32.56 | 29.56 | 0 | 0 | 0.0 | |
24/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
23/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
22/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
21/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
20/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
17/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
16/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
15/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
14/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
13/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 | |
10/02/2023 |
30.43
|
0 | 30.43 | 30.43 | 30.43 | 0 | 0 | 0.0 |