| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.80 | 10.24% | 6,500 | 500 | 0.0 |
33.40
40.90
40.90
|
|
2 tháng
(2025-11-28) |
3.79 | 10.20% | 7,600 | 1,400 | 0.1 |
33.40
40.90
40.90
|
|
3 tháng
(2025-10-29) |
7.97 | 24.22% | 8,900 | 400 | 0.0 |
32.93
40.90
40.90
|
|
6 tháng
(2025-07-31) |
7.78 | 23.49% | 38,500 | -1,600 | -0.1 |
32.93
42.76
40.90
|
|
12 tháng
(2025-02-03) |
11.36 | 38.43% | 154,750 | 53,300 | 1.4 |
27.23
42.76
40.90
|
|
24 tháng
(2024-02-07) |
17.43 | 74.26% | 430,173 | 120,000 | 3.4 |
21.11
42.76
40.90
|
|
36 tháng
(2023-02-13) |
22.07 | 117.19% | 507,761 | 142,900 | 4.1 |
15.42
42.76
40.90
|
|
60 tháng
(2021-02-22) |
17.71 | 76.37% | 890,026 | 172,700 | 4.9 |
12.75
42.76
40.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 21/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 20/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 17/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 16/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 15/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 14/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 13/06/2022 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 10/06/2022 |
26.25
|
1,300 | 29.08 | 29.08 | 26.25 | 0 | 0 | 0 | |
| 09/06/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 08/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 07/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 06/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 03/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 02/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 01/06/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 31/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 30/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 27/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 26/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 25/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 24/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 23/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 20/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 19/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 18/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 17/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 16/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 13/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 12/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 11/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 10/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 09/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 06/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 05/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 04/05/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 29/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 28/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 27/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 26/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 25/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 22/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 21/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 20/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 19/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 18/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 15/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 14/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 13/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 12/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 08/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 07/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 06/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 05/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 04/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 01/04/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 31/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 30/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 29/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 28/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 25/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 24/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 23/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 22/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 21/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 18/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 17/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 16/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 15/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 14/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 11/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 10/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 09/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 08/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 07/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 04/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 03/03/2022 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 02/03/2022 |
29.08
|
100 | 27.78 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 01/03/2022 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 28/02/2022 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 25/02/2022 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 24/02/2022 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 23/02/2022 |
27.78
|
100 | 25.44 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 22/02/2022 |
25.44
|
400 | 25.44 | 27.87 | 22.92 | 0 | 0 | 0 | |
| 21/02/2022 |
25.44
|
400 | 25.44 | 27.95 | 22.92 | 0 | 0 | 0 | |
| 18/02/2022 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 17/02/2022 |
25.44
|
300 | 25.44 | 27.95 | 25.44 | 0 | 0 | 0 | |
| 16/02/2022 |
25.44
|
3,400 | 28.19 | 28.19 | 25.44 | 1,000 | 0 | 0.0 | |
| 15/02/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 14/02/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 11/02/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 10/02/2022 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 09/02/2022 |
28.19
|
1 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 08/02/2022 |
28.19
|
100 | 26.89 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 07/02/2022 |
26.89
|
100 | 24.63 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 28/01/2022 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 27/01/2022 |
24.63
|
100 | 22.60 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 26/01/2022 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 25/01/2022 |
22.60
|
103,700 | 22.68 | 22.68 | 20.41 | 0 | 0 | 0 | |
| 24/01/2022 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |