| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.60 | 2.26% | 125,400 | 0 | 0 |
26.20
27.40
27.10
|
|
2 tháng
(2024-11-07) |
2 | 7.97% | 242,818 | 0 | 0 |
25.10
27.40
27.10
|
|
3 tháng
(2024-10-08) |
0.51 | 1.93% | 431,513 | 0 | 0 |
23.40
27.40
27.10
|
|
6 tháng
(2024-07-10) |
0.23 | 0.87% | 794,901 | 100 | 0.0 |
23.40
28.53
27.10
|
|
12 tháng
(2024-01-12) |
1.07 | 4.10% | 1,328,507 | 2,100 | 0.1 |
23.40
28.53
27.10
|
|
24 tháng
(2023-01-17) |
6.24 | 29.90% | 3,221,527 | -50,100 | -1.1 |
18.81
28.53
27.10
|
|
36 tháng
(2022-01-24) |
6.25 | 29.96% | 6,504,518 | -186,200 | -4.2 |
18.47
28.53
27.10
|
|
60 tháng
(2020-02-03) |
11.78 | 76.89% | 20,202,947 | -500,100 | -12.7 |
12.69
29.42
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/01/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 06/01/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 03/01/2025 |
27.30
|
4,000 | 27 | 27.30 | 27 | 0 | 0 | 0 | |
| 02/01/2025 |
27.40
|
1,800 | 27.10 | 27.40 | 27.10 | 0 | 0 | 0 | |
| 31/12/2024 |
27.20
|
1,500 | 27 | 27.20 | 27 | 0 | 0 | 0 | |
| 30/12/2024 |
27.20
|
3,800 | 27.20 | 27.20 | 27.10 | 0 | 0 | 0 | |
| 27/12/2024 |
27.20
|
29,400 | 27 | 27.30 | 27 | 0 | 0 | 0 | |
| 26/12/2024 |
27
|
6,200 | 26.80 | 27 | 26.80 | 0 | 0 | 0 | |
| 25/12/2024 |
26.60
|
2,400 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 | |
| 24/12/2024 |
26.60
|
16,000 | 26.50 | 26.60 | 26.40 | 0 | 0 | 0 | |
| 23/12/2024 |
26.50
|
4,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 20/12/2024 |
26.40
|
4,900 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 | |
| 19/12/2024 |
26.50
|
3,300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 18/12/2024 |
26.50
|
1,900 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 17/12/2024 |
26.50
|
11,800 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 16/12/2024 |
26.50
|
18,500 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 13/12/2024 |
26.30
|
800 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 12/12/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 11/12/2024 |
26.40
|
5,800 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 10/12/2024 |
26.20
|
4,600 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 | |
| 09/12/2024 |
26.50
|
4,700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 06/12/2024 |
26.30
|
8,500 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 | |
| 05/12/2024 |
26.50
|
2,100 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 | |
| 04/12/2024 |
26.50
|
12,300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/12/2024 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 02/12/2024 |
26.50
|
700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/11/2024 |
26.10
|
4,700 | 26.40 | 26.40 | 26.10 | 0 | 0 | 0 | |
| 28/11/2024 |
26
|
17,600 | 26 | 26.30 | 26 | 0 | 0 | 0 | |
| 27/11/2024 |
26
|
2,300 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 26/11/2024 |
25.80
|
23,500 | 26.10 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 25/11/2024 |
26.30
|
7,700 | 26 | 26.30 | 25.70 | 0 | 0 | 0 | |
| 22/11/2024 |
26.20
|
3,000 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 21/11/2024 |
25.70
|
200 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 20/11/2024 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 19/11/2024 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 18/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 15/11/2024 |
25.90
|
2,311 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 14/11/2024 |
25.70
|
6,892 | 25.70 | 25.80 | 25.30 | 0 | 0 | 0 | |
| 13/11/2024 |
25.50
|
2,005 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/11/2024 |
25.50
|
3,510 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 11/11/2024 |
25.30
|
12,600 | 25.20 | 25.30 | 25 | 0 | 0 | 0 | |
| 08/11/2024 |
25.10
|
3,300 | 25 | 25.10 | 25 | 0 | 0 | 0 | |
| 07/11/2024 |
25.10
|
3,700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 06/11/2024 |
25
|
15,600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 05/11/2024 |
25
|
3,801 | 25.10 | 25.40 | 25 | 0 | 0 | 0 | |
| 04/11/2024 |
25.10
|
2,810 | 24.90 | 25.10 | 24.80 | 0 | 0 | 0 | |
| 01/11/2024 |
24.90
|
600 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 31/10/2024 |
24.40
|
3,551 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 30/10/2024 |
24.60
|
17,600 | 24.20 | 24.60 | 24.20 | 0 | 0 | 0 | |
| 29/10/2024 |
24.40
|
2,500 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 | |
| 28/10/2024 |
24.20
|
1,217 | 26.70 | 26.70 | 24 | 0 | 0 | 0 | |
| 25/10/2024 |
23.40
|
11,600 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 24/10/2024 |
23.40
|
6,207 | 24.90 | 24.90 | 23.40 | 0 | 0 | 0 | |
| 23/10/2024 |
23.80
|
5,300 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 | |
| 22/10/2024 |
24.30
|
14,216 | 25.50 | 25.50 | 24 | 0 | 0 | 0 | |
| 21/10/2024 |
24.50
|
4,110 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 | |
| 18/10/2024 |
25
|
602 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 17/10/2024 |
25.20
|
1,800 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 16/10/2024 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/10/2024 |
24.80
|
1,900 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 14/10/2024 |
25
|
5,500 | 25.10 | 25.10 | 24 | 0 | 0 | 0 | |
| 11/10/2024 |
25.10
|
1,900 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 10/10/2024 |
25.40
|
12,900 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 21.12% | |||||||||
| 09/10/2024 |
25.10
|
25,701 | 27.10 | 27.10 | 25 | 0 | 0 | 0 | |
| 08/10/2024 |
26.59
|
49,080 | 27.14 | 27.14 | 26.03 | 0 | 0 | 0 | |
| 07/10/2024 |
27.14
|
20,601 | 27.42 | 27.42 | 27.05 | 0 | 0 | 0 | |
| 04/10/2024 |
27.42
|
17,900 | 27.42 | 27.51 | 27.24 | 0 | 0 | 0 | |
| 03/10/2024 |
27.42
|
12,901 | 27.61 | 27.61 | 27.33 | 0 | 0 | 0 | |
| 02/10/2024 |
27.61
|
28,203 | 27.61 | 27.61 | 27.42 | 0 | 0 | 0 | |
| 01/10/2024 |
27.61
|
14,625 | 27.70 | 27.70 | 27.51 | 0 | 0 | 0 | |
| 30/09/2024 |
27.70
|
8,920 | 27.70 | 27.70 | 27.51 | 0 | 0 | 0 | |
| 27/09/2024 |
27.61
|
20,725 | 27.79 | 27.79 | 27.42 | 100 | 0 | 0.0 | |
| 26/09/2024 |
27.70
|
1,482 | 27.70 | 27.89 | 27.70 | 0 | 0 | 0 | |
| 25/09/2024 |
27.51
|
5,800 | 27.05 | 27.51 | 27.05 | 0 | 0 | 0 | |
| 24/09/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 23/09/2024 |
27.05
|
14,210 | 26.87 | 27.14 | 26.87 | 0 | 0 | 0 | |
| 20/09/2024 |
26.87
|
5,800 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 19/09/2024 |
26.87
|
300 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 18/09/2024 |
26.77
|
205 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 17/09/2024 |
26.77
|
100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 16/09/2024 |
26.77
|
710 | 26.87 | 26.87 | 26.77 | 0 | 0 | 0 | |
| 13/09/2024 |
26.77
|
5,000 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 12/09/2024 |
28.53
|
8 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 11/09/2024 |
28.53
|
515 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 10/09/2024 |
26.87
|
1,100 | 26.96 | 26.96 | 26.87 | 0 | 0 | 0 | |
| 09/09/2024 |
26.77
|
10,200 | 26.87 | 26.87 | 26.77 | 0 | 0 | 0 | |
| 06/09/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 05/09/2024 |
26.87
|
5,365 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 04/09/2024 |
26.87
|
800 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 30/08/2024 |
26.87
|
6 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 29/08/2024 |
26.87
|
1,800 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 28/08/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 27/08/2024 |
26.87
|
6,600 | 26.87 | 26.96 | 26.87 | 0 | 0 | 0 | |
| 26/08/2024 |
26.87
|
2,203 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 23/08/2024 |
26.96
|
700 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 22/08/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 21/08/2024 |
26.96
|
14,700 | 26.68 | 26.96 | 26.68 | 0 | 0 | 0 | |
| 20/08/2024 |
26.96
|
7,100 | 26.68 | 26.96 | 26.68 | 0 | 0 | 0 | |
| 19/08/2024 |
26.87
|
31,700 | 26.77 | 26.87 | 26.68 | 0 | 0 | 0 | |
| 16/08/2024 |
26.96
|
3,405 | 26.87 | 26.96 | 26.68 | 0 | 0 | 0 | |
| 15/08/2024 |
26.87
|
5,400 | 26.87 | 27.05 | 26.87 | 0 | 0 | 0 | |