| 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) |
-15 | -6.25% | 107,100 | 1,800 | 0.4 |
225
241.20
227.80
|
|
2 tháng
(2025-12-01) |
-29.30 | -11.52% | 192,300 | 2,600 | 0.6 |
225
254.30
227.80
|
|
3 tháng
(2025-10-30) |
-46.02 | -16.98% | 302,800 | -9,100 | -2.5 |
225
271.02
227.80
|
|
6 tháng
(2025-08-01) |
-85.58 | -27.55% | 679,100 | 4,200 | 1.7 |
225
311.15
227.80
|
|
12 tháng
(2025-02-03) |
38.83 | 20.85% | 1,513,532 | 4,201 | 1.7 |
186.17
349.51
227.80
|
|
24 tháng
(2024-02-15) |
182.85 | 433.82% | 2,370,654 | 1,501 | 1.6 |
39.73
349.51
227.80
|
|
36 tháng
(2023-02-13) |
191.41 | 569.91% | 2,410,467 | 3,801 | 1.7 |
30.47
349.51
227.80
|
|
60 tháng
(2021-02-23) |
201.83 | 871.08% | 2,520,731 | 4,501 | 1.7 |
21.91
349.51
227.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 31/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 30/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 27/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 26/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 25/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 24/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 23/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 20/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 19/08/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 18/08/2021 |
28.54
|
5,000 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 17/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 16/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 13/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 12/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 11/08/2021 |
28.54
|
100 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 10/08/2021 |
28.54
|
200 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 09/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 06/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 05/08/2021 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 04/08/2021 |
28.54
|
100 | 26.31 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 03/08/2021 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 02/08/2021 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 30/07/2021 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 29/07/2021 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 28/07/2021 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 27/07/2021 |
26.31
|
100 | 29.24 | 29.24 | 26.31 | 0 | 0 | 0 | |
| 26/07/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 23/07/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 22/07/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 21/07/2021 |
29.24
|
200 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 20/07/2021 |
29.24
|
300 | 26.73 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 19/07/2021 |
26.73
|
200 | 24.36 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 16/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 15/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 14/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 13/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/07/2021 |
24.36
|
100 | 25.06 | 25.06 | 24.36 | 0 | 0 | 0 | |
| 09/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 08/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 07/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 06/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 05/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 02/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 01/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 30/06/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 29/06/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 28/06/2021 |
25.06
|
300 | 22.97 | 25.06 | 22.97 | 0 | 0 | 0 | |
| 25/06/2021 |
22.97
|
100 | 25.41 | 25.41 | 22.97 | 0 | 0 | 0 | |
| 24/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 23/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 22/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 21/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 18/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 17/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 16/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 15/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 14/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 11/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 10/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 09/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 08/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 07/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 04/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 03/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 02/06/2021 |
25.41
|
1,000 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 01/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 31/05/2021 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 27/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 26/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 25/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 24/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 21/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 20/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 19/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 18/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 17/05/2021 |
25.41
|
400 | 27.85 | 27.85 | 25.41 | 400 | 0 | 0.0 | |
| 14/05/2021 |
27.85
|
100 | 26.94 | 27.85 | 27.85 | 100 | 0 | 0.0 | |
| 13/05/2021 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 12/05/2021 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 11/05/2021 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 10/05/2021 |
26.94
|
500 | 25.90 | 26.94 | 26.94 | 500 | 0 | 0.0 | |
| 07/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 06/05/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 06/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 05/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 04/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 29/04/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 28/04/2021 |
25.90
|
200 | 25.49 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 27/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 26/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 23/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 22/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 20/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 19/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 16/04/2021 |
25.49
|
3,100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 15/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 14/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 13/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 12/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |