| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 0.29% | 61,100 | 0 | 0 |
34
35.80
34.80
|
|
2 tháng
(2025-10-06) |
-9.94 | -22.28% | 441,000 | 0 | 0.0 |
34
45.30
34.80
|
|
3 tháng
(2025-09-05) |
4.80 | 16.05% | 753,500 | -400 | -0.0 |
29.49
45.30
34.80
|
|
6 tháng
(2025-06-09) |
9.55 | 37.98% | 803,500 | -400 | -0.0 |
25.15
45.30
34.80
|
|
12 tháng
(2024-12-09) |
14.13 | 68.73% | 942,564 | -200 | -0.0 |
20.57
45.30
34.80
|
|
24 tháng
(2023-12-15) |
17.54 | 102.19% | 1,036,074 | 100 | -0.0 |
17.16
45.30
34.80
|
|
36 tháng
(2022-12-20) |
18.09 | 108.86% | 1,226,369 | -36,100 | -1.0 |
14.06
45.30
34.80
|
|
60 tháng
(2020-12-30) |
23.26 | 203.45% | 1,655,515 | 3,700 | 0.2 |
10.81
45.30
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
34.80
|
1,400 | 34.60 | 34.80 | 34.50 | 0 | 0 | 0 | |
| 04/12/2025 |
34.80
|
500 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 03/12/2025 |
34.70
|
1,100 | 35.10 | 35.10 | 34.70 | 0 | 0 | 0 | |
| 02/12/2025 |
34.70
|
1,400 | 34.80 | 34.80 | 34.70 | 0 | 0 | 0 | |
| 01/12/2025 |
34.70
|
500 | 34.80 | 34.80 | 34.70 | 0 | 0 | 0 | |
| 28/11/2025 |
35.80
|
3,600 | 35.90 | 35.90 | 35.60 | 0 | 0 | 0 | |
| 27/11/2025 |
34.90
|
1,100 | 34.70 | 35 | 34.40 | 0 | 0 | 0 | |
| 26/11/2025 |
34.60
|
500 | 34.50 | 34.60 | 34.10 | 0 | 0 | 0 | |
| 25/11/2025 |
34.50
|
1,000 | 34.70 | 34.70 | 34.50 | 0 | 0 | 0 | |
| 24/11/2025 |
34.40
|
700 | 34.70 | 34.70 | 34.20 | 0 | 0 | 0 | |
| 21/11/2025 |
34.50
|
600 | 35.10 | 35.10 | 34.50 | 0 | 0 | 0 | |
| 20/11/2025 |
35.40
|
2,000 | 34.80 | 35.40 | 34.80 | 0 | 0 | 0 | |
| 19/11/2025 |
34.80
|
300 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 18/11/2025 |
34
|
8,900 | 34.10 | 34.80 | 33.80 | 0 | 0 | 0 | |
| 17/11/2025 |
34.60
|
200 | 34.60 | 34.60 | 34.60 | 0 | 0 | 0 | |
| 14/11/2025 |
34.40
|
1,600 | 34.10 | 34.40 | 33.70 | 0 | 0 | 0 | |
| 13/11/2025 |
34.10
|
400 | 35.20 | 35.20 | 34 | 0 | 0 | 0 | |
| 12/11/2025 |
35.20
|
1,000 | 33 | 35.20 | 33 | 0 | 0 | 0 | |
| 11/11/2025 |
34.60
|
18,100 | 34.70 | 34.80 | 30 | 0 | 0 | 0 | |
| 10/11/2025 |
34.60
|
2,600 | 34.80 | 34.80 | 34.60 | 0 | 0 | 0 | |
| 07/11/2025 |
34.80
|
2,400 | 35 | 35 | 34.60 | 0 | 0 | 0 | |
| 06/11/2025 |
34.80
|
1,100 | 34.80 | 34.80 | 34.80 | 0 | 0 | 0 | |
| 05/11/2025 |
34.70
|
1,200 | 35 | 35 | 34.60 | 0 | 0 | 0 | |
| 04/11/2025 |
34.60
|
10,800 | 34.90 | 34.90 | 34.60 | 0 | 0 | 0 | |
| 03/11/2025 |
35
|
2,900 | 34.90 | 35.60 | 34.90 | 0 | 100 | -0.0 | |
| 31/10/2025 |
34.90
|
2,200 | 35.40 | 35.60 | 34.90 | 0 | 0 | 0 | |
| 30/10/2025 |
35.50
|
9,500 | 34.80 | 35.50 | 34.60 | 0 | 0 | 0 | |
| 29/10/2025 |
34.90
|
2,700 | 34.90 | 34.90 | 34.80 | 0 | 0 | 0 | |
| 28/10/2025 |
35
|
5,700 | 35 | 35 | 34.70 | 0 | 0 | 0 | |
| 27/10/2025 |
35.30
|
500 | 35.40 | 35.40 | 35.30 | 0 | 0 | 0 | |
| 24/10/2025 |
34.60
|
2,500 | 34.50 | 34.70 | 34.50 | 0 | 0 | 0 | |
| 23/10/2025 |
35.90
|
4,400 | 34 | 36.50 | 34 | 0 | 0 | 0 | |
| 22/10/2025 |
34.40
|
3,700 | 34.40 | 35.30 | 34.40 | 0 | 0 | 0 | |
| 21/10/2025 |
35
|
6,200 | 33 | 35 | 33 | 0 | 0 | 0 | |
| 20/10/2025 |
35.20
|
15,300 | 36.50 | 36.50 | 35.10 | 0 | 0 | 0 | |
| 17/10/2025 |
35.50
|
16,100 | 37.10 | 37.40 | 35 | 0 | 0 | 0 | |
| 16/10/2025 |
37.50
|
18,900 | 38.50 | 38.50 | 37 | 0 | 0 | 0 | |
| 15/10/2025: Cổ tức tiền mặt tỉ lệ: 100% | |||||||||
| 15/10/2025 |
38.50
|
34,200 | 40 | 44 | 37.70 | 0 | 0 | 0 | |
| 14/10/2025 |
45.30
|
97,000 | 43.99 | 45.30 | 43.42 | 100 | 0 | 0.0 | |
| 13/10/2025 |
43.99
|
83,800 | 43.42 | 44.24 | 42.84 | 0 | 0 | 0 | |
| 10/10/2025 |
43.01
|
25,600 | 43.17 | 43.17 | 42.60 | 0 | 0 | 0 | |
| 09/10/2025 |
42.84
|
8,200 | 43.25 | 43.33 | 42.84 | 0 | 0 | 0 | |
| 08/10/2025 |
43.25
|
17,500 | 44.15 | 44.15 | 42.76 | 0 | 0 | 0 | |
| 07/10/2025 |
43.99
|
9,700 | 44.81 | 44.81 | 43.99 | 0 | 0 | 0 | |
| 06/10/2025 |
44.64
|
13,300 | 44.64 | 44.97 | 44.40 | 0 | 0 | 0 | |
| 03/10/2025 |
44.40
|
22,700 | 44.64 | 44.64 | 43.99 | 0 | 0 | 0 | |
| 02/10/2025 |
44.24
|
29,700 | 44.24 | 44.56 | 44.24 | 0 | 0 | 0 | |
| 01/10/2025 |
43.50
|
17,400 | 44.81 | 44.81 | 43.50 | 0 | 0 | 0 | |
| 30/09/2025 |
44.24
|
49,100 | 45.87 | 45.87 | 44.24 | 0 | 0 | 0 | |
| 29/09/2025 |
44.24
|
29,000 | 43.83 | 45.38 | 43.42 | 0 | 0 | 0 | |
| 26/09/2025 |
42.60
|
62,900 | 44.24 | 45.05 | 42.19 | 0 | 0 | 0 | |
| 25/09/2025 |
40.63
|
200 | 40.55 | 40.63 | 40.55 | 0 | 0 | 0 | |
| 24/09/2025 |
40.14
|
1,700 | 40.14 | 40.14 | 39.48 | 0 | 500 | -0.0 | |
| 23/09/2025 |
40.14
|
23,500 | 40.14 | 40.88 | 39.40 | 0 | 0 | 0 | |
| 22/09/2025 |
40.55
|
3,600 | 40.14 | 40.55 | 39.73 | 0 | 0 | 0 | |
| 19/09/2025 |
40.14
|
1,000 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 | |
| 18/09/2025 |
40.71
|
100 | 40.71 | 40.71 | 40.71 | 0 | 0 | 0 | |
| 17/09/2025 |
38.50
|
7,700 | 39.73 | 39.73 | 38.50 | 0 | 0 | 0 | |
| 16/09/2025 |
40.14
|
7,300 | 39.24 | 40.14 | 39.24 | 0 | 0 | 0 | |
| 15/09/2025 |
40.96
|
10,200 | 43.58 | 43.83 | 39.07 | 0 | 0 | 0 | |
| 12/09/2025 |
43.58
|
7,200 | 43.74 | 43.74 | 43.58 | 0 | 0 | 0 | |
| 11/09/2025 |
40.88
|
22,100 | 43.83 | 43.83 | 39.40 | 100 | 0 | 0.0 | |
| 10/09/2025 |
38.17
|
1,700 | 38.17 | 38.17 | 38.17 | 0 | 0 | 0 | |
| 09/09/2025 |
33.59
|
14,200 | 29.49 | 33.91 | 29.49 | 0 | 0 | 0 | |
| 08/09/2025 |
29.49
|
1,200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
| 05/09/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 04/09/2025 |
29.90
|
1,000 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 03/09/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 29/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 28/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 27/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 26/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 25/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 22/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 21/08/2025 |
29.90
|
7,300 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 20/08/2025 |
29.90
|
6,800 | 29.49 | 29.90 | 29.49 | 0 | 0 | 0 | |
| 19/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 18/08/2025 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 15/08/2025 |
30.23
|
6,400 | 26.62 | 30.23 | 26.62 | 0 | 0 | 0 | |
| 14/08/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 13/08/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 12/08/2025 |
26.30
|
2,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 11/08/2025 |
26.21
|
2,000 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 08/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 07/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 06/08/2025 |
26.21
|
300 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 05/08/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 04/08/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 01/08/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 31/07/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 30/07/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 29/07/2025 |
26.05
|
2,000 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 28/07/2025 |
26.21
|
500 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 25/07/2025 |
26.21
|
300 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 24/07/2025 |
26.38
|
2,600 | 26.21 | 26.38 | 26.21 | 0 | 0 | 0 | |
| 23/07/2025 |
26.30
|
400 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 22/07/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 21/07/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 18/07/2025 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 17/07/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 16/07/2025 |
25.97
|
1,500 | 26.62 | 26.62 | 25.97 | 0 | 0 | 0 | |