Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
1.35 | 5.11% | 116,000 | 400 | 0.0 |
26.30
28
27.75
|
2 tháng
(2024-12-09) |
1.94 | 7.53% | 377,800 | 6,500 | 0.2 |
25.71
28
27.75
|
3 tháng
(2024-11-11) |
2.13 | 8.32% | 539,400 | 6,600 | 0.2 |
25.05
28
27.75
|
6 tháng
(2024-08-12) |
2.55 | 10.13% | 963,300 | 6,100 | 0.2 |
24.59
28
27.75
|
12 tháng
(2024-02-15) |
6.34 | 29.64% | 3,463,500 | 289,500 | 7.4 |
21.41
28
27.75
|
24 tháng
(2023-02-20) |
7.34 | 35.95% | 6,527,000 | 850,100 | 28.3 |
19.11
28
27.75
|
36 tháng
(2022-02-23) |
13.93 | 100.75% | 19,373,600 | 27,615,565 | 805.9 |
13.58
28
27.75
|
60 tháng
(2020-03-05) |
16.50 | 146.60% | 30,209,930 | 27,685,095 | 807.2 |
9.48
28
27.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2025 |
27.75
|
1,400 | 26.65 | 27.90 | 26.65 | 0 | 0 | 0 | |
06/02/2025 |
27.45
|
3,300 | 27.40 | 27.45 | 26.55 | 300 | 800 | -0.0 | |
05/02/2025 |
27.75
|
8,600 | 27.80 | 27.80 | 26.30 | 100 | 0 | 0.0 | |
04/02/2025 |
27.85
|
3,200 | 27.90 | 27.90 | 27.85 | 0 | 0 | 0 | |
03/02/2025 |
27.90
|
2,400 | 28 | 28 | 27.20 | 0 | 0 | 0 | |
24/01/2025 |
28
|
18,300 | 26.70 | 28.30 | 26.70 | 0 | 100 | -0.0 | |
23/01/2025 |
26.50
|
20,400 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 | |
22/01/2025 |
26.70
|
8,300 | 26.50 | 26.70 | 26.50 | 100 | 0 | 0.0 | |
21/01/2025 |
26.50
|
29,500 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
20/01/2025 |
26.50
|
2,800 | 26.50 | 26.55 | 26.50 | 0 | 0 | 0 | |
17/01/2025 |
26.55
|
4,000 | 26.25 | 26.55 | 26.25 | 0 | 0 | 0 | |
16/01/2025 |
26.30
|
3,100 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 | |
15/01/2025 |
26.60
|
4,500 | 26.10 | 26.60 | 26 | 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 |