Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
4.90 | 19.52% | 3,400 | 0 | 0 |
25.10
35
30
|
2 tháng
(2025-05-05) |
1 | 3.45% | 14,900 | 0 | 0 |
25.10
38.60
30
|
3 tháng
(2025-04-08) |
-4.19 | -12.24% | 17,100 | 0 | 0 |
25.10
38.60
30
|
6 tháng
(2025-01-06) |
-2.65 | -8.11% | 33,914 | 0 | 0 |
25.10
39.18
30
|
12 tháng
(2024-07-09) |
-0.16 | -0.53% | 58,061 | 0 | 0 |
25.10
39.18
30
|
24 tháng
(2023-07-17) |
7.30 | 32.14% | 112,775 | 0 | 0 |
18.37
39.18
30
|
36 tháng
(2022-07-20) |
11.58 | 62.86% | 623,085 | 0 | 0 |
14.56
39.18
30
|
60 tháng
(2020-07-30) |
14.95 | 99.37% | 681,045 | 0 | 0 |
8.87
39.18
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/07/2023 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
30/06/2023 |
22.62
|
500 | 22.79 | 22.79 | 22.62 | 0 | 0 | 0 | |
29/06/2023 |
22.70
|
200 | 22.79 | 22.79 | 22.70 | 0 | 0 | 0 | |
28/06/2023 |
23.13
|
1,000 | 22.02 | 23.13 | 22.02 | 0 | 0 | 0 | |
27/06/2023 |
23.97
|
100 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
26/06/2023 |
22.79
|
600 | 22.70 | 22.79 | 22.70 | 0 | 0 | 0 | |
23/06/2023 |
23.04
|
900 | 20.75 | 23.04 | 20.75 | 0 | 0 | 0 | |
22/06/2023 |
21.94
|
7 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
21/06/2023 |
24.14
|
2,400 | 24.65 | 24.65 | 20.42 | 0 | 0 | 0 | |
20/06/2023 |
24.82
|
200 | 22.53 | 24.82 | 22.53 | 0 | 0 | 0 | |
19/06/2023 |
26.09
|
2,200 | 22.87 | 26.09 | 22.87 | 0 | 0 | 0 | |
16/06/2023 |
22.87
|
300 | 22.87 | 25.24 | 22.87 | 0 | 0 | 0 | |
15/06/2023 |
25.24
|
3,400 | 22.96 | 25.24 | 22.70 | 0 | 0 | 0 | |
14/06/2023 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
13/06/2023 |
26.43
|
3,300 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
12/06/2023 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
09/06/2023 |
25.84
|
101 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
08/06/2023 |
25.75
|
3,800 | 26.94 | 26.94 | 22.28 | 0 | 0 | 0 | |
07/06/2023 |
25.24
|
300 | 26.85 | 26.85 | 25.24 | 0 | 0 | 0 | |
06/06/2023 |
26.85
|
3,805 | 24.48 | 26.85 | 24.48 | 0 | 0 | 0 | |
05/06/2023 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
02/06/2023 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
01/06/2023 |
24.82
|
100 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
31/05/2023 |
26.94
|
3,704 | 22.11 | 26.94 | 21.43 | 0 | 0 | 0 | |
30/05/2023 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
29/05/2023 |
25.41
|
3,900 | 26.68 | 26.68 | 25.41 | 0 | 0 | 0 | |
26/05/2023 |
25.24
|
202 | 25.33 | 25.33 | 25.24 | 0 | 0 | 0 | |
25/05/2023 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
24/05/2023 |
25.92
|
3,800 | 23.13 | 25.92 | 23.13 | 0 | 0 | 0 | |
23/05/2023 |
27.79
|
200 | 24.14 | 27.79 | 24.14 | 0 | 0 | 0 | |
22/05/2023 |
28.38
|
3,804 | 22.45 | 28.38 | 22.45 | 0 | 0 | 0 | |
19/05/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
18/05/2023 |
26.35
|
101 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
17/05/2023 |
26.26
|
3,900 | 22.87 | 26.26 | 22.87 | 0 | 0 | 0 | |
16/05/2023 |
31.34
|
300 | 23.80 | 31.34 | 23.80 | 0 | 0 | 0 | |
15/05/2023 |
27.95
|
4,001 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
12/05/2023 |
25.41
|
103 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
11/05/2023 |
24.74
|
1,900 | 24.74 | 24.74 | 22.11 | 0 | 0 | 0 | |
10/05/2023 |
27.02
|
4,200 | 22.96 | 27.02 | 21.35 | 0 | 0 | 0 | |
09/05/2023 |
27.53
|
1,202 | 23.63 | 27.53 | 23.63 | 0 | 0 | 0 | |
08/05/2023 |
26.18
|
4,600 | 24.06 | 28.21 | 24.06 | 0 | 0 | 0 | |
05/05/2023 |
24.48
|
300 | 24.65 | 24.65 | 24.48 | 0 | 0 | 0 | |
04/05/2023 |
24.65
|
300 | 24.74 | 24.74 | 24.65 | 0 | 0 | 0 | |
28/04/2023 |
24.82
|
107 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
27/04/2023 |
25.07
|
4,500 | 25.33 | 25.33 | 22.02 | 0 | 0 | 0 | |
26/04/2023: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
26/04/2023 |
26.60
|
5 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
25/04/2023 |
25.84
|
5,310 | 22.30 | 25.84 | 22.30 | 0 | 0 | 0 | |
24/04/2023 |
24.52
|
200 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
21/04/2023 |
26.25
|
4,003 | 21.39 | 26.25 | 21.39 | 0 | 0 | 0 | |
20/04/2023 |
24.52
|
300 | 24.69 | 24.69 | 21.72 | 0 | 0 | 0 | |
19/04/2023 |
25.10
|
4,100 | 23.04 | 25.51 | 23.04 | 0 | 0 | 0 | |
18/04/2023 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
17/04/2023 |
27.07
|
101 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
14/04/2023 |
27.89
|
1,000 | 28.06 | 28.06 | 20.98 | 0 | 0 | 0 | |
13/04/2023 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
12/04/2023 |
24.60
|
5,900 | 24.69 | 24.69 | 20.57 | 0 | 0 | 0 | |
11/04/2023 |
24.69
|
200 | 22.63 | 24.69 | 22.63 | 0 | 0 | 0 | |
10/04/2023 |
27.07
|
5,500 | 26.66 | 27.07 | 26.25 | 0 | 0 | 0 | |
07/04/2023 |
25.84
|
306 | 26.74 | 26.74 | 20.98 | 0 | 0 | 0 | |
06/04/2023 |
23.04
|
300 | 23.70 | 23.70 | 23.04 | 0 | 0 | 0 | |
05/04/2023 |
21.39
|
6,100 | 22.22 | 24.03 | 20.41 | 0 | 0 | 0 | |
04/04/2023 |
23.78
|
200 | 22.55 | 23.78 | 22.55 | 0 | 0 | 0 | |
03/04/2023 |
26.25
|
5,600 | 26.74 | 26.74 | 25.84 | 0 | 0 | 0 | |
31/03/2023 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
30/03/2023 |
24.69
|
100 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
29/03/2023 |
25.34
|
5,600 | 21.39 | 25.34 | 21.39 | 0 | 0 | 0 | |
28/03/2023 |
23.86
|
103 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
27/03/2023 |
26.33
|
5,600 | 26.91 | 26.91 | 26.33 | 0 | 0 | 0 | |
24/03/2023 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
23/03/2023 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
22/03/2023 |
23.62
|
5,600 | 20.57 | 23.62 | 20.57 | 0 | 0 | 0 | |
21/03/2023 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
20/03/2023 |
24.77
|
5,500 | 22.30 | 24.93 | 22.30 | 0 | 0 | 0 | |
17/03/2023 |
23.78
|
400 | 21.23 | 24.36 | 19.91 | 0 | 0 | 0 | |
16/03/2023 |
25.26
|
5,500 | 20.82 | 26.25 | 20.82 | 0 | 0 | 0 | |
15/03/2023 |
23.94
|
200 | 23.86 | 23.94 | 23.86 | 0 | 0 | 0 | |
14/03/2023 |
26.82
|
1,700 | 23.12 | 26.82 | 22.87 | 0 | 0 | 0 | |
13/03/2023 |
26.66
|
4,200 | 23.86 | 27.24 | 23.86 | 0 | 0 | 0 | |
10/03/2023 |
24.27
|
102 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
09/03/2023 |
24.19
|
5,601 | 24.27 | 24.27 | 20.98 | 0 | 0 | 0 | |
08/03/2023 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
07/03/2023 |
24.69
|
5,812 | 27.98 | 27.98 | 24.69 | 0 | 0 | 0 | |
06/03/2023 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
03/03/2023 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
02/03/2023 |
26.25
|
4,700 | 21.15 | 28.39 | 21.15 | 0 | 0 | 0 | |
01/03/2023 |
24.69
|
100 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
28/02/2023 |
26.33
|
108 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
27/02/2023 |
26.25
|
5,600 | 25.34 | 26.25 | 25.34 | 0 | 0 | 0 | |
24/02/2023 |
22.87
|
103 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
23/02/2023 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
22/02/2023 |
22.87
|
4,720 | 19.75 | 22.87 | 19.01 | 0 | 0 | 0 | |
21/02/2023 |
20.57
|
100 | 20.57 | 20.57 | 20.57 | 0 | 0 | 0 | |
20/02/2023 |
22.87
|
4,500 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
17/02/2023 |
20.98
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
16/02/2023 |
24.36
|
4,300 | 20.90 | 24.36 | 20.90 | 0 | 0 | 0 | |
15/02/2023 |
24.52
|
100 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
14/02/2023 |
27.40
|
300 | 20.49 | 27.40 | 20.49 | 0 | 0 | 0 | |
13/02/2023 |
24.03
|
4,200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
10/02/2023 |
21.64
|
100 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
09/02/2023 |
22.87
|
4,200 | 19.01 | 22.87 | 19.01 | 0 | 0 | 0 |