| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
2 | 7.09% | 18,800 | 0 | 0 |
28.20
32.60
30.20
|
|
2 tháng
(2024-11-04) |
2.37 | 8.53% | 34,075 | 300 | 0.0 |
27.83
32.60
30.20
|
|
3 tháng
(2024-10-07) |
8.85 | 41.43% | 63,713 | 5,800 | 0.2 |
21.35
32.60
30.20
|
|
6 tháng
(2024-07-08) |
9.22 | 43.93% | 135,531 | 9,100 | 0.2 |
20.05
32.64
30.20
|
|
12 tháng
(2024-01-09) |
9.68 | 47.20% | 275,321 | 17,200 | 0.4 |
16.41
32.64
30.20
|
|
24 tháng
(2023-01-16) |
15.16 | 100.75% | 921,777 | 24,800 | 0.6 |
12.20
32.64
30.20
|
|
36 tháng
(2022-01-19) |
14.77 | 95.76% | 1,092,689 | 23,900 | 0.6 |
10.75
32.64
30.20
|
|
60 tháng
(2020-01-30) |
8.04 | 36.31% | 1,968,230 | 26,200 | 0.6 |
10.75
32.64
30.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/01/2025 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 02/01/2025 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 31/12/2024 |
30.30
|
200 | 30 | 30.30 | 30 | 0 | 0 | 0 | |
| 30/12/2024 |
30
|
300 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 27/12/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 26/12/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 25/12/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 24/12/2024 |
30.50
|
700 | 30.20 | 30.50 | 30.20 | 0 | 0 | 0 | |
| 23/12/2024 |
30.20
|
300 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 20/12/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 19/12/2024 |
30.20
|
4,000 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 18/12/2024 |
30.40
|
1,100 | 30.10 | 30.40 | 30.10 | 0 | 0 | 0 | |
| 17/12/2024 |
30.20
|
500 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 | |
| 16/12/2024 |
32.60
|
300 | 30 | 32.60 | 30 | 0 | 0 | 0 | |
| 13/12/2024 |
30
|
2,300 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 12/12/2024 |
30
|
3,200 | 30 | 30.10 | 30 | 0 | 0 | 0 | |
| 11/12/2024 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 10/12/2024 |
31.50
|
1,100 | 30 | 32.70 | 30 | 0 | 0 | 0 | |
| 09/12/2024 |
30
|
400 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 06/12/2024 |
31
|
100 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 05/12/2024 |
30
|
3,000 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/12/2024 |
28.20
|
1,300 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 03/12/2024 |
28.10
|
400 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 02/12/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 29/11/2024 |
30.50
|
10,300 | 30.50 | 30.50 | 30.50 | 300 | 0 | 0.0 | |
| 28/11/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 27/11/2024 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 26/11/2024 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 25/11/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/11/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 21/11/2024 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/11/2024 |
29
|
1,000 | 28.40 | 29 | 28.40 | 0 | 0 | 0 | |
| 19/11/2024 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 18/11/2024 |
28.60
|
500 | 28.60 | 28.60 | 28.20 | 0 | 0 | 0 | |
| 15/11/2024 |
28.60
|
307 | 28 | 28.60 | 28 | 0 | 0 | 0 | |
| 14/11/2024 |
28.60
|
400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 13/11/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 12/11/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 11/11/2024 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 08/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/11/2024 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 07/11/2024 |
29.47
|
22 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 06/11/2024 |
29.47
|
1,241 | 27.83 | 29.47 | 27.83 | 0 | 0 | 0 | |
| 05/11/2024 |
27.83
|
0 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
| 04/11/2024 |
27.83
|
405 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
| 01/11/2024 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 31/10/2024 |
27.25
|
1,920 | 27.05 | 27.25 | 27.05 | 0 | 0 | 0 | |
| 30/10/2024 |
27.34
|
1,600 | 27.54 | 27.54 | 27.34 | 0 | 0 | 0 | |
| 29/10/2024 |
26.38
|
3,200 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 28/10/2024 |
26.28
|
2,523 | 26.28 | 27.05 | 26.28 | 0 | 0 | 0 | |
| 25/10/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 24/10/2024 |
26.18
|
916 | 27.05 | 27.05 | 26.09 | 0 | 0 | 0 | |
| 23/10/2024 |
26.57
|
3,620 | 26.18 | 26.86 | 26.09 | 0 | 0 | 0 | |
| 22/10/2024 |
26.86
|
4,120 | 27.05 | 27.54 | 26.86 | 900 | 0 | 0.0 | |
| 21/10/2024 |
27.05
|
1,513 | 28.89 | 28.89 | 27.05 | 0 | 0 | 0 | |
| 18/10/2024 |
29.76
|
113 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 17/10/2024 |
26.09
|
1,300 | 25.89 | 26.09 | 25.89 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
25.99
|
1,800 | 25.99 | 25.99 | 25.22 | 1,600 | 0 | 0.0 | |
| 15/10/2024 |
26.76
|
203 | 25.12 | 26.76 | 25.12 | 0 | 0 | 0 | |
| 14/10/2024 |
25.12
|
1,300 | 25.12 | 25.12 | 24.16 | 1,100 | 0 | 0.0 | |
| 11/10/2024 |
25.12
|
102 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 10/10/2024 |
25.12
|
1,900 | 25.60 | 25.60 | 25.12 | 1,000 | 0 | 0.0 | |
| 09/10/2024 |
24.16
|
525 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 08/10/2024 |
25.02
|
400 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/10/2024 |
21.35
|
2,583 | 24.35 | 24.45 | 21.35 | 0 | 100 | -0.0 | |
| 04/10/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 03/10/2024 |
24.64
|
1,533 | 24.35 | 24.64 | 24.25 | 0 | 0 | 0 | |
| 02/10/2024 |
28.02
|
339 | 29.37 | 29.37 | 28.02 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
25.60
|
151 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 30/09/2024 |
26.76
|
1,375 | 26.86 | 26.86 | 22.85 | 300 | 0 | 0.0 | |
| 27/09/2024 |
27.04
|
21 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 26/09/2024 |
27.04
|
600 | 26.11 | 27.04 | 26.11 | 0 | 0 | 0 | |
| 25/09/2024 |
30.49
|
11 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 24/09/2024 |
30.49
|
101 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 23/09/2024 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 20/09/2024 |
26.67
|
1,501 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 19/09/2024 |
26.67
|
3 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 18/09/2024 |
26.67
|
104 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 17/09/2024 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 16/09/2024 |
26.67
|
205 | 26.58 | 26.67 | 26.58 | 0 | 0 | 0 | |
| 13/09/2024 |
26.58
|
130 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 12/09/2024 |
26.48
|
101 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 11/09/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 10/09/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 09/09/2024 |
27.79
|
201 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 06/09/2024 |
27.79
|
313 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 05/09/2024 |
32.64
|
104 | 32.64 | 32.64 | 32.64 | 0 | 0 | 0 | |
| 04/09/2024 |
28.44
|
0 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 30/08/2024 |
28.44
|
300 | 28.44 | 28.44 | 28.44 | 0 | 0 | 0 | |
| 29/08/2024 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 28/08/2024 |
26.30
|
47 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 27/08/2024 |
26.30
|
112 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 26/08/2024 |
22.94
|
102 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 23/08/2024 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 22/08/2024 |
26.48
|
1 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 21/08/2024 |
26.48
|
110 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 20/08/2024 |
26.58
|
1,102 | 26.02 | 26.58 | 26.02 | 0 | 0 | 0 | |
| 19/08/2024 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 16/08/2024 |
25.27
|
119 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 15/08/2024 |
25.65
|
310 | 25.37 | 25.65 | 25.37 | 0 | 0 | 0 | |
| 14/08/2024 |
25.27
|
300 | 25.46 | 25.46 | 25.27 | 0 | 0 | 0 | |