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) |
-3.80 | -6.13% | 1,729,300 | 300 | 0.0 |
53
73
56
|
2 tháng
(2025-05-30) |
-2.70 | -4.43% | 1,746,900 | 1,100 | 0.0 |
53
73
56
|
3 tháng
(2025-05-05) |
-8.80 | -13.13% | 1,968,200 | -26,000 | 0.0 |
53
73
56
|
6 tháng
(2025-02-03) |
-3.74 | -6.04% | 2,098,352 | -21,200 | 0.3 |
53
73
56
|
12 tháng
(2024-08-05) |
4.18 | 7.74% | 2,327,123 | 31,700 | 3.5 |
52.52
73
56
|
24 tháng
(2023-08-09) |
24.89 | 74.74% | 3,595,248 | 136,100 | 8.6 |
28.46
73
56
|
36 tháng
(2022-08-15) |
30.84 | 112.70% | 3,727,522 | 164,400 | 9.7 |
21.13
73
56
|
60 tháng
(2020-08-24) |
43.79 | 303.97% | 4,225,219 | 174,800 | 10.1 |
13.04
73
56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/01/2023 |
28.88
|
1,200 | 29.19 | 29.19 | 28.88 | 1,000 | 0 | 0.0 | |
10/01/2023 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
09/01/2023 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
06/01/2023 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
05/01/2023 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
04/01/2023 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
03/01/2023 |
29.19
|
100 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
30/12/2022 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
29/12/2022 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
28/12/2022 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
27/12/2022 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
26/12/2022 |
29.19
|
0 | 26.68 | 29.19 | 26.68 | 0 | 0 | 0 | |
23/12/2022 |
26.68
|
1,400 | 26.60 | 30.55 | 26.68 | 0 | 0 | 0 | |
22/12/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
21/12/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
20/12/2022 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
19/12/2022 |
26.60
|
800 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
16/12/2022 |
26.60
|
1,400 | 27.36 | 27.36 | 26.60 | 0 | 0 | 0 | |
15/12/2022 |
27.36
|
2,800 | 25.61 | 27.36 | 27.36 | 0 | 0 | 0 | |
14/12/2022 |
25.61
|
600 | 25.08 | 25.61 | 25.39 | 0 | 0 | 0 | |
13/12/2022 |
25.08
|
1,000 | 24.70 | 26.60 | 25.08 | 0 | 0 | 0 | |
12/12/2022 |
24.70
|
2,100 | 25.08 | 25.84 | 24.70 | 0 | 0 | 0 | |
09/12/2022 |
25.08
|
1,000 | 24.32 | 25.08 | 25.08 | 0 | 0 | 0 | |
08/12/2022 |
24.32
|
65 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
07/12/2022 |
24.32
|
111 | 27.74 | 27.74 | 24.32 | 100 | 0 | 0.0 | |
06/12/2022 |
27.74
|
100 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
05/12/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
02/12/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
01/12/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
30/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
29/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
28/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
25/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
24/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
23/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
22/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
21/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
18/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
17/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
16/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
15/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
14/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
11/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
10/11/2022 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
09/11/2022 |
27.74
|
200 | 26.07 | 27.74 | 27.74 | 0 | 0 | 0 | |
08/11/2022 |
26.07
|
1,000 | 26.07 | 26.07 | 26.07 | 1,000 | 0 | 0.0 | |
07/11/2022 |
26.07
|
200 | 26.60 | 26.60 | 26.07 | 200 | 0 | 0.0 | |
04/11/2022 |
26.60
|
1,200 | 27.59 | 27.59 | 26.60 | 1,200 | 0 | 0.0 | |
03/11/2022 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
02/11/2022 |
27.59
|
200 | 27.51 | 27.59 | 27.59 | 0 | 0 | 0 | |
01/11/2022 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
31/10/2022 |
27.51
|
1,000 | 27.36 | 27.51 | 27.51 | 0 | 0 | 0 | |
28/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
27/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
26/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
25/10/2022 |
27.36
|
100 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
24/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
21/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
20/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
19/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
18/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
17/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
14/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
13/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
12/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
11/10/2022 |
27.36
|
700 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
10/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
07/10/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
06/10/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
05/10/2022 |
27.36
|
101 | 27.36 | 27.36 | 27.36 | 100 | 0 | 0.0 | |
04/10/2022 |
27.36
|
1,000 | 29.21 | 29.21 | 27.36 | 1,000 | 0 | 0.0 | |
03/10/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
30/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
29/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
28/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
27/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
26/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
23/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
22/09/2022 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
21/09/2022 |
29.21
|
300 | 28.69 | 29.21 | 29.21 | 0 | 0 | 0 | |
20/09/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
19/09/2022 |
28.69
|
38 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
16/09/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
15/09/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
14/09/2022 |
28.69
|
2 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
13/09/2022 |
28.69
|
134 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
12/09/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
09/09/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
08/09/2022 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
07/09/2022 |
28.69
|
500 | 27.36 | 28.69 | 28.69 | 0 | 0 | 0 | |
06/09/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
05/09/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
31/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
30/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
29/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
26/08/2022 |
27.36
|
29 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
25/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
24/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
23/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
22/08/2022 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 |