| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0.79 | 3.06% | 169,800 | 6,700 | 0.2 |
25.71
27
26.50
|
|
2 tháng
(2024-11-15) |
1.17 | 4.61% | 413,800 | 7,000 | 0.2 |
25.05
27
26.50
|
|
3 tháng
(2024-10-16) |
0.74 | 2.87% | 554,300 | 8,200 | 0.2 |
25.05
27
26.50
|
|
6 tháng
(2024-07-18) |
1.17 | 4.60% | 986,700 | 8,000 | 0.2 |
24.55
27
26.50
|
|
12 tháng
(2024-01-22) |
4.79 | 22.04% | 3,435,100 | 314,300 | 8.0 |
21.41
27
26.50
|
|
24 tháng
(2023-01-27) |
6.38 | 31.70% | 6,686,300 | 960,500 | 31.0 |
19.11
27
26.50
|
|
36 tháng
(2022-02-07) |
12.56 | 90.06% | 19,422,500 | 27,615,465 | 805.9 |
13.58
27
26.50
|
|
60 tháng
(2020-02-10) |
14.65 | 123.72% | 30,138,280 | 27,671,855 | 807.0 |
9.48
27
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/01/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/01/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/01/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 100 | 100 | 0 | |
| 10/01/2025 |
26.75
|
200 | 26.75 | 26.75 | 26.75 | 200 | 0 | 0.0 | |
| 09/01/2025 |
26.50
|
2,200 | 26.45 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 08/01/2025 |
26.40
|
3,300 | 26.65 | 26.65 | 26.30 | 600 | 0 | 0.0 | |
| 07/01/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 06/01/2025 |
26.10
|
1,700 | 26.20 | 26.45 | 26.10 | 0 | 0 | 0 | |
| 03/01/2025 |
26.50
|
15,500 | 26.55 | 26.55 | 25.70 | 0 | 0 | 0 | |
| 02/01/2025 |
26.70
|
1,400 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 31/12/2024 |
26.90
|
6,100 | 26.85 | 26.90 | 26.10 | 0 | 0 | 0 | |
| 30/12/2024 |
26.90
|
400 | 26.60 | 26.90 | 26.60 | 0 | 100 | -0.0 | |
| 27/12/2024 |
26.85
|
5,100 | 26.55 | 26.85 | 26.40 | 0 | 0 | 0 | |
| 26/12/2024 |
26.60
|
1,700 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 25/12/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 24/12/2024 |
26.85
|
600 | 26.90 | 26.90 | 26.30 | 0 | 200 | -0.0 | |
| 23/12/2024 |
26.90
|
19,400 | 26.50 | 26.90 | 26 | 6,000 | 0 | 0.2 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 20/12/2024 |
27
|
15,500 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 19/12/2024 |
25.95
|
36,500 | 25.90 | 25.95 | 25.90 | 0 | 0 | 0 | |
| 18/12/2024 |
25.90
|
37,200 | 25.76 | 25.95 | 25.67 | 200 | 0 | 0.0 | |
| 17/12/2024 |
25.76
|
8,900 | 25.76 | 25.76 | 25.62 | 0 | 0 | 0 | |
| 16/12/2024 |
25.71
|
13,500 | 25.71 | 25.81 | 25.71 | 0 | 0 | 0 | |
| 13/12/2024 |
25.71
|
20,600 | 25.62 | 25.76 | 25.48 | 0 | 0 | 0 | |
| 12/12/2024 |
25.71
|
6,800 | 25.67 | 25.90 | 25.48 | 0 | 0 | 0 | |
| 11/12/2024 |
25.90
|
7,700 | 25.90 | 25.90 | 25.62 | 0 | 0 | 0 | |
| 10/12/2024 |
25.90
|
28,700 | 25.81 | 26.09 | 25.81 | 200 | 0 | 0.0 | |
| 09/12/2024 |
25.81
|
34,400 | 25.43 | 25.86 | 25.43 | 0 | 0 | 0 | |
| 06/12/2024 |
25.05
|
9,600 | 25.14 | 25.24 | 25.05 | 0 | 0 | 0 | |
| 05/12/2024 |
25.14
|
3,600 | 25.10 | 25.14 | 25.10 | 500 | 0 | 0.0 | |
| 04/12/2024 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 03/12/2024 |
25.24
|
1,000 | 25.14 | 25.24 | 25.14 | 0 | 0 | 0 | |
| 02/12/2024 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 29/11/2024 |
25.14
|
2,300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 28/11/2024 |
25.14
|
2,900 | 25.14 | 25.14 | 25.10 | 0 | 0 | 0 | |
| 27/11/2024 |
25.52
|
24,800 | 25.43 | 25.52 | 25.14 | 0 | 100 | -0.0 | |
| 26/11/2024 |
25.43
|
6,000 | 25.14 | 25.43 | 25.14 | 0 | 0 | 0 | |
| 25/11/2024 |
25.19
|
10,100 | 25.14 | 25.19 | 25.14 | 0 | 0 | 0 | |
| 22/11/2024 |
25.52
|
4,700 | 25.19 | 25.52 | 25.14 | 100 | 0 | 0.0 | |
| 21/11/2024 |
25.52
|
4,500 | 25.14 | 25.52 | 25.14 | 0 | 400 | -0.0 | |
| 20/11/2024 |
25.57
|
5,100 | 25.24 | 25.57 | 25.05 | 0 | 0 | 0 | |
| 19/11/2024 |
25.24
|
43,400 | 25.57 | 25.57 | 25.24 | 0 | 0 | 0 | |
| 18/11/2024 |
25.57
|
1,800 | 25.05 | 25.57 | 25.05 | 0 | 0 | 0 | |
| 15/11/2024 |
25.33
|
25,600 | 25.52 | 25.52 | 25.24 | 0 | 0 | 0 | |
| 14/11/2024 |
25.57
|
2,400 | 25.62 | 25.62 | 25.57 | 0 | 0 | 0 | |
| 13/11/2024 |
26.28
|
6,800 | 25.48 | 26.28 | 25.24 | 0 | 0 | 0 | |
| 12/11/2024 |
25.57
|
3,100 | 25.62 | 25.62 | 25.57 | 0 | 0 | 0 | |
| 11/11/2024 |
25.62
|
3,500 | 25.48 | 25.71 | 25.48 | 0 | 0 | 0 | |
| 08/11/2024 |
25.52
|
6,100 | 25.62 | 25.81 | 25.52 | 0 | 0 | 0 | |
| 07/11/2024 |
25.52
|
5,400 | 25.48 | 25.86 | 25.43 | 0 | 0 | 0 | |
| 06/11/2024 |
25.52
|
3,300 | 25.62 | 25.62 | 25.52 | 0 | 0 | 0 | |
| 05/11/2024 |
25.57
|
2,400 | 25.71 | 25.71 | 25.52 | 0 | 0 | 0 | |
| 04/11/2024 |
25.81
|
2,900 | 25.48 | 25.81 | 25.48 | 0 | 0 | 0 | |
| 01/11/2024 |
25.81
|
1,400 | 25.57 | 25.81 | 25.57 | 0 | 0 | 0 | |
| 31/10/2024 |
25.86
|
5,700 | 25.48 | 25.86 | 25.48 | 0 | 0 | 0 | |
| 30/10/2024 |
25.48
|
5,200 | 25.81 | 25.81 | 25.43 | 0 | 100 | -0.0 | |
| 29/10/2024 |
25.90
|
5,100 | 25.43 | 25.90 | 25.33 | 0 | 0 | 0 | |
| 28/10/2024 |
25.33
|
9,400 | 25.62 | 25.62 | 25.33 | 0 | 0 | 0 | |
| 25/10/2024 |
25.95
|
6,000 | 25.62 | 25.95 | 25.48 | 100 | 0 | 0.0 | |
| 24/10/2024 |
25.95
|
43,900 | 25.52 | 25.95 | 25.33 | 0 | 0 | 0 | |
| 23/10/2024 |
25.52
|
2,600 | 25.71 | 25.71 | 25.52 | 0 | 0 | 0 | |
| 22/10/2024 |
25.81
|
3,400 | 25.62 | 25.81 | 25.43 | 0 | 0 | 0 | |
| 21/10/2024 |
26.00
|
500 | 25.81 | 26.00 | 25.81 | 0 | 0 | 0 | |
| 18/10/2024 |
26.09
|
100 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 17/10/2024 |
25.76
|
5,500 | 25.67 | 25.76 | 25.67 | 0 | 0 | 0 | |
| 16/10/2024 |
25.76
|
15,800 | 25.57 | 25.90 | 25.57 | 1,400 | 200 | 0.0 | |
| 15/10/2024 |
25.52
|
2,000 | 25.62 | 25.62 | 25.52 | 0 | 0 | 0 | |
| 14/10/2024 |
25.76
|
4,300 | 26.09 | 26.09 | 25.67 | 0 | 100 | -0.0 | |
| 11/10/2024 |
26.09
|
200 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 10/10/2024 |
25.62
|
5,900 | 25.24 | 26.57 | 25.24 | 0 | 0 | 0 | |
| 09/10/2024 |
25.33
|
5,000 | 25.43 | 25.43 | 25.33 | 0 | 0 | 0 | |
| 08/10/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/10/2024 |
25.52
|
300 | 25.05 | 25.52 | 25.05 | 0 | 0 | 0 | |
| 04/10/2024 |
25.43
|
1,200 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 03/10/2024 |
25.62
|
2,400 | 25.62 | 25.62 | 25.52 | 0 | 0 | 0 | |
| 02/10/2024 |
25.62
|
4,000 | 25.38 | 25.62 | 25.33 | 0 | 0 | 0 | |
| 01/10/2024 |
25.62
|
3,200 | 25.62 | 25.62 | 25.19 | 0 | 0 | 0 | |
| 30/09/2024 |
25.52
|
14,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 27/09/2024 |
25.62
|
3,500 | 25.52 | 25.71 | 25.52 | 0 | 0 | 0 | |
| 26/09/2024 |
25.81
|
3,500 | 25.10 | 25.81 | 25.05 | 0 | 0 | 0 | |
| 25/09/2024 |
25.81
|
600 | 25.81 | 25.81 | 25.62 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/09/2024 |
25.81
|
5,100 | 25.24 | 25.81 | 24.72 | 200 | 0 | 0.0 | |
| 23/09/2024 |
25.57
|
3,800 | 25.24 | 25.57 | 25.15 | 0 | 0 | 0 | |
| 20/09/2024 |
25.34
|
6,200 | 25.62 | 25.62 | 25.34 | 0 | 500 | -0.0 | |
| 19/09/2024 |
25.62
|
3,100 | 25.62 | 25.62 | 25.15 | 0 | 0 | 0 | |
| 18/09/2024 |
25.62
|
7,900 | 25.62 | 25.90 | 25.15 | 0 | 0 | 0 | |
| 17/09/2024 |
25.62
|
5,400 | 25.24 | 25.62 | 25.24 | 0 | 0 | 0 | |
| 16/09/2024 |
25.24
|
3,300 | 25.34 | 25.38 | 25.24 | 0 | 0 | 0 | |
| 13/09/2024 |
25.52
|
8,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 12/09/2024 |
25.62
|
1,200 | 25.34 | 25.62 | 25.34 | 0 | 0 | 0 | |
| 11/09/2024 |
25.52
|
8,100 | 25.15 | 25.52 | 25.15 | 0 | 0 | 0 | |
| 10/09/2024 |
25.20
|
1,900 | 24.83 | 25.62 | 24.83 | 0 | 0 | 0 | |
| 09/09/2024 |
25.62
|
2,000 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 06/09/2024 |
26.08
|
1,200 | 25.34 | 26.08 | 25.06 | 0 | 0 | 0 | |
| 05/09/2024 |
25.34
|
2,100 | 25.62 | 25.62 | 25.34 | 0 | 0 | 0 | |
| 04/09/2024 |
25.62
|
6,900 | 25.62 | 25.62 | 25.34 | 100 | 0 | 0.0 | |
| 30/08/2024 |
25.99
|
3,400 | 26.08 | 26.83 | 25.34 | 100 | 0 | 0.0 | |
| 29/08/2024 |
25.52
|
18,200 | 25.15 | 25.52 | 25.15 | 0 | 0 | 0 | |
| 28/08/2024 |
25.15
|
3,500 | 24.73 | 25.15 | 24.69 | 0 | 0 | 0 | |
| 27/08/2024 |
24.78
|
18,500 | 24.87 | 24.87 | 24.78 | 0 | 0 | 0 | |
| 26/08/2024 |
24.87
|
14,400 | 24.55 | 26.27 | 24.55 | 0 | 300 | -0.0 | |
| 23/08/2024 |
24.59
|
6,800 | 24.78 | 24.78 | 24.59 | 0 | 0 | 0 | |