| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-1.24 | -4.23% | 10,500 | 200 | 0.0 |
28
31.60
28
|
|
2 tháng
(2025-02-06) |
1.33 | 5% | 28,900 | 200 | 0.0 |
26.67
31.60
28
|
|
3 tháng
(2025-01-07) |
1.48 | 5.57% | 36,900 | 100 | 0.0 |
26
31.60
28
|
|
6 tháng
(2024-10-09) |
-0.86 | -2.97% | 109,600 | -1,170 | -0.0 |
25.90
34.24
28
|
|
12 tháng
(2024-04-12) |
-3.90 | -12.24% | 149,400 | -1,170 | -0.0 |
25.38
34.24
28
|
|
24 tháng
(2023-04-18) |
0.66 | 2.40% | 292,300 | -20,670 | -0.6 |
25.38
45.11
28
|
|
36 tháng
(2022-04-25) |
-11.73 | -29.53% | 768,600 | -24,590 | -19.5 |
22.78
62.08
28
|
|
60 tháng
(2020-05-04) |
-7.43 | -20.97% | 1,347,750 | -33,240 | -19.9 |
22.78
66.07
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2025 |
26.10
|
1,100 | 28 | 28 | 26.10 | 0 | 800 | 0 | |
| 04/04/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/04/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/04/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/04/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 31/03/2025 |
30
|
200 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/03/2025 |
30.90
|
1,200 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 27/03/2025 |
30.90
|
800 | 30 | 30.90 | 30 | 0 | 0 | 0 | |
| 26/03/2025 |
29.60
|
400 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 25/03/2025 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
| 24/03/2025 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 21/03/2025 |
30.35
|
3,900 | 29.20 | 30.35 | 29 | 0 | 0 | 0 | |
| 20/03/2025 |
30.35
|
200 | 29.15 | 30.35 | 29.15 | 0 | 0 | 0 | |
| 19/03/2025 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 18/03/2025 |
30
|
1,000 | 29.05 | 30.50 | 29.05 | 0 | 0 | 0 | |
| 17/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/03/2025 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 14/03/2025 |
30
|
900 | 29.43 | 30.29 | 29.43 | 200 | 0 | 0.0 | |
| 13/03/2025 |
30.38
|
200 | 28.62 | 30.38 | 28.62 | 0 | 0 | 0 | |
| 12/03/2025 |
29.05
|
0 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
| 11/03/2025 |
29.05
|
400 | 28.86 | 29.05 | 28.86 | 0 | 0 | 0 | |
| 10/03/2025 |
29.24
|
200 | 29.29 | 29.29 | 29.24 | 0 | 0 | 0 | |
| 07/03/2025 |
29.38
|
100 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
| 06/03/2025 |
30.76
|
500 | 30.86 | 30.86 | 30.76 | 0 | 0 | 0 | |
| 05/03/2025 |
29.05
|
400 | 29.52 | 29.52 | 29.05 | 0 | 0 | 0 | |
| 04/03/2025 |
29.52
|
200 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 03/03/2025 |
29.52
|
0 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |
| 28/02/2025 |
29.52
|
500 | 31.48 | 31.48 | 29.52 | 0 | 0 | 0 | |
| 27/02/2025 |
29.71
|
2,900 | 29.57 | 29.71 | 29.57 | 0 | 0 | 0 | |
| 26/02/2025 |
30.29
|
600 | 30.10 | 30.29 | 30.10 | 100 | 0 | 0.0 | |
| 25/02/2025 |
30.19
|
1,200 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 24/02/2025 |
31.43
|
7,000 | 31.43 | 31.43 | 29.62 | 0 | 100 | -0.0 | |
| 21/02/2025 |
29.48
|
3,600 | 29 | 29.48 | 29 | 0 | 0 | 0 | |
| 20/02/2025 |
27.57
|
100 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 19/02/2025 |
27.57
|
0 | 27.57 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 18/02/2025 |
27.57
|
1,000 | 26.76 | 27.57 | 26.76 | 0 | 0 | 0 | |
| 17/02/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 14/02/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 13/02/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 12/02/2025 |
26.67
|
100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 11/02/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 10/02/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 07/02/2025 |
26.67
|
200 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 06/02/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 05/02/2025 |
26.67
|
2,700 | 26.52 | 27.24 | 26.52 | 100 | 0 | 0.0 | |
| 04/02/2025 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 03/02/2025 |
28.05
|
300 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 24/01/2025 |
28.05
|
1,600 | 28.05 | 28.05 | 27.90 | 0 | 200 | -0.0 | |
| 23/01/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 22/01/2025 |
26.29
|
100 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 21/01/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 20/01/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 17/01/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 16/01/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 15/01/2025 |
26.43
|
600 | 29 | 29 | 26.38 | 0 | 0 | 0 | |
| 14/01/2025 |
27.86
|
0 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
| 13/01/2025 |
27.86
|
2,000 | 27.38 | 27.86 | 27.38 | 0 | 0 | 0 | |
| 10/01/2025 |
26.05
|
300 | 26.10 | 26.10 | 26.05 | 0 | 0 | 0 | |
| 09/01/2025 |
26
|
400 | 25.81 | 26.10 | 25.81 | 0 | 0 | 0 | |
| 08/01/2025 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 07/01/2025 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 06/01/2025 |
26.52
|
200 | 26.52 | 26.52 | 26.52 | 0 | 270 | -0.0 | |
| 03/01/2025 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 02/01/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 31/12/2024 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 30/12/2024 |
27.90
|
900 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 27/12/2024 |
27.90
|
500 | 27.14 | 27.90 | 27.14 | 0 | 0 | 0 | |
| 26/12/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 25/12/2024 |
26.38
|
200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 24/12/2024 |
26.33
|
200 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 23/12/2024 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 20/12/2024 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 19/12/2024 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 18/12/2024 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 17/12/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 16/12/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 13/12/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 12/12/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 11/12/2024 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 10/12/2024 |
27.14
|
200 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 09/12/2024 |
26.86
|
700 | 27.10 | 27.10 | 26.86 | 0 | 0 | 0 | |
| 06/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 05/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 04/12/2024 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 03/12/2024 |
26.86
|
500 | 26.67 | 26.86 | 26.67 | 0 | 0 | 0 | |
| 02/12/2024 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 29/11/2024 |
26.38
|
100 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 28/11/2024 |
27.14
|
1,300 | 27.14 | 27.14 | 27.05 | 200 | 0 | 0.0 | |
| 27/11/2024 |
27.05
|
700 | 27.05 | 27.05 | 27.05 | 0 | 100 | -0.0 | |
| 26/11/2024 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 25/11/2024 |
28
|
3,400 | 28.38 | 28.38 | 26.67 | 0 | 0 | 0 | |
| 22/11/2024 |
28.14
|
1,000 | 27.57 | 28.14 | 27.43 | 0 | 0 | 0 | |
| 21/11/2024 |
27.52
|
2,000 | 26.86 | 28.52 | 25.76 | 0 | 0 | 0 | |
| 20/11/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 19/11/2024 |
28.48
|
6,800 | 25.76 | 28.48 | 25.76 | 0 | 600 | -0.0 | |
| 18/11/2024 |
27.67
|
10,900 | 27.62 | 27.67 | 27.62 | 0 | 0 | 0 | |
| 15/11/2024 |
29.67
|
800 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 14/11/2024 |
31.86
|
1,000 | 33 | 33 | 31.86 | 0 | 0 | 0 | |
| 13/11/2024 |
34.24
|
800 | 33.33 | 34.24 | 33.33 | 0 | 0 | 0 | |
| 12/11/2024 |
33.33
|
4,400 | 31.43 | 33.86 | 29.62 | 0 | 0 | 0 | |
| 11/11/2024 |
31.67
|
2,400 | 32 | 32.29 | 29.14 | 0 | 0 | 0 | |