| 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) |
-2.05 | -4.79% | 4,000 | 0 | 0 |
40.70
43.30
40.75
|
|
2 tháng
(2025-12-01) |
-2.75 | -6.32% | 19,000 | 0 | 0 |
40.70
46
40.75
|
|
3 tháng
(2025-10-30) |
-4.35 | -9.65% | 22,400 | 0 | 0 |
40.70
46
40.75
|
|
6 tháng
(2025-08-01) |
-7.77 | -16.01% | 42,500 | 1,700 | 0.1 |
40.70
55.11
40.75
|
|
12 tháng
(2025-02-03) |
0.69 | 1.73% | 168,500 | -88,200 | -0.4 |
38.63
55.11
40.75
|
|
24 tháng
(2024-02-15) |
8.90 | 27.93% | 483,300 | -88,900 | -0.4 |
27.76
55.11
40.75
|
|
36 tháng
(2023-02-13) |
22.69 | 125.62% | 626,000 | -98,200 | -0.3 |
18.06
55.11
40.75
|
|
60 tháng
(2021-02-23) |
23.10 | 130.82% | 1,046,800 | -106,400 | 8.3 |
16.81
55.11
40.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 19/08/2021 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 18/08/2021 |
25.88
|
1,600 | 24.92 | 26.64 | 25.88 | 0 | 0 | 0 | |
| 17/08/2021 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 16/08/2021 |
24.92
|
100 | 23.30 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 13/08/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 12/08/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 11/08/2021 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 10/08/2021 |
23.30
|
1,100 | 25.05 | 26.72 | 23.30 | 0 | 0 | 0 | |
| 09/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 06/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 05/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 04/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 03/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 02/08/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 30/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 29/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 28/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 27/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 26/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 23/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 22/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 21/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 20/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 19/07/2021 |
25.05
|
5,100 | 26.72 | 26.72 | 25.05 | 0 | 0 | 0 | |
| 16/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 15/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 14/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 13/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 12/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 09/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 08/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 07/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 06/07/2021 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 05/07/2021 |
26.72
|
1,000 | 25.05 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 02/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 01/07/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 30/06/2021 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 29/06/2021 |
25.05
|
300 | 26.76 | 26.76 | 25.05 | 0 | 0 | 0 | |
| 28/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 25/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 24/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 23/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 22/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 21/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 18/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 17/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 16/06/2021 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 15/06/2021 |
26.76
|
3,400 | 26.72 | 28.56 | 26.76 | 0 | 0 | 0 | |
| 14/06/2021 |
26.72
|
6,900 | 25.01 | 26.72 | 25.01 | 0 | 0 | 0 | |
| 11/06/2021 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 10/06/2021 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 09/06/2021 |
25.01
|
500 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 08/06/2021 |
25.01
|
7,300 | 24.38 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 07/06/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 04/06/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 03/06/2021 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 02/06/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 02/06/2021 |
24.38
|
0 | 23.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 01/06/2021 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 31/05/2021 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 28/05/2021 |
23.38
|
100 | 25.06 | 25.06 | 23.38 | 0 | 0 | 0 | |
| 27/05/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 26/05/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 25/05/2021 |
25.06
|
100 | 25.10 | 25.10 | 25.06 | 100 | 0 | 0.0 | |
| 24/05/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/05/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/05/2021 |
25.10
|
2,000 | 23.46 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/05/2021 |
23.46
|
0 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 18/05/2021 |
23.46
|
300 | 25.14 | 25.14 | 23.46 | 0 | 0 | 0 | |
| 17/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 14/05/2021 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 13/05/2021 |
25.14
|
100 | 25.06 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 12/05/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 11/05/2021 |
25.06
|
100 | 26.82 | 26.82 | 25.06 | 0 | 0 | 0 | |
| 10/05/2021 |
26.82
|
200 | 25.62 | 26.82 | 26.82 | 0 | 0 | 0 | |
| 07/05/2021 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 06/05/2021 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 05/05/2021 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 04/05/2021 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 29/04/2021 |
25.62
|
1,400 | 24.30 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 28/04/2021 |
24.30
|
2,200 | 26.10 | 26.82 | 24.30 | 0 | 0 | 0 | |
| 27/04/2021 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 26/04/2021 |
26.10
|
5,400 | 24.42 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 23/04/2021 |
24.42
|
500 | 23.22 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 22/04/2021 |
23.22
|
11,000 | 23.22 | 23.22 | 23.22 | 0 | 11,000 | -0.3 | |
| 20/04/2021 |
23.22
|
1,500 | 21.90 | 23.22 | 23.14 | 0 | 0 | 0 | |
| 19/04/2021 |
21.90
|
300 | 20.50 | 21.90 | 21.86 | 0 | 0 | 0 | |
| 16/04/2021 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 15/04/2021 |
20.50
|
200 | 22.02 | 22.02 | 20.50 | 0 | 0 | 0 | |
| 14/04/2021 |
22.02
|
0 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 13/04/2021 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 | |
| 12/04/2021 |
22.02
|
200 | 21.62 | 22.02 | 21.70 | 0 | 0 | 0 | |
| 09/04/2021 |
21.62
|
200 | 20.26 | 21.62 | 21.06 | 0 | 0 | 0 | |
| 08/04/2021 |
20.26
|
500 | 21.78 | 21.78 | 20.26 | 0 | 500 | -0.0 | |
| 07/04/2021 |
21.78
|
300 | 23.30 | 23.30 | 21.78 | 0 | 300 | -0.0 | |
| 06/04/2021 |
23.30
|
200 | 25.02 | 25.02 | 23.30 | 0 | 100 | -0.0 | |
| 05/04/2021 |
25.02
|
1,100 | 26.90 | 26.90 | 25.02 | 0 | 0 | 0 | |
| 02/04/2021 |
26.90
|
2,600 | 25.22 | 26.98 | 23.46 | 300 | 0 | 0.0 | |
| 01/04/2021 |
25.22
|
1,300 | 26.82 | 28.66 | 24.98 | 300 | 0 | 0.0 | |
| 31/03/2021 |
26.82
|
4,100 | 25.10 | 26.82 | 25.62 | 300 | 0 | 0.0 | |