| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.40 | 0.98% | 10,200 | 0 | 0 |
40.50
42
42
|
|
2 tháng
(2025-10-06) |
-1.20 | -2.83% | 59,000 | 0 | 0 |
40.50
42.40
42
|
|
3 tháng
(2025-09-08) |
0.60 | 1.48% | 127,600 | 0 | 0 |
40.30
42.40
42
|
|
6 tháng
(2025-06-09) |
0.20 | 0.49% | 256,100 | 0 | 0 |
40.30
43
42
|
|
12 tháng
(2024-12-10) |
2.62 | 6.79% | 500,823 | 0 | 0 |
37.31
43.86
42
|
|
24 tháng
(2023-12-18) |
5.78 | 16.30% | 1,234,350 | 0 | 0 |
32.70
43.86
42
|
|
36 tháng
(2022-12-21) |
11.59 | 39.13% | 1,400,419 | -100 | -0.0 |
28.53
43.86
42
|
|
60 tháng
(2020-12-31) |
17.78 | 75.93% | 1,632,110 | 7,200 | 0.3 |
23.42
43.86
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 12/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 09/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 07/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 06/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 05/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 02/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 01/07/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 30/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 29/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 28/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 25/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 24/06/2021 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 23/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 22/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 21/06/2021 |
25.75
|
3,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 17/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 16/06/2021 |
25.75
|
3,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 15/06/2021 |
25.53
|
500 | 25.82 | 25.82 | 25.53 | 0 | 0 | 0 | |
| 14/06/2021 |
25.75
|
800 | 25.75 | 25.75 | 25.75 | 0 | 800 | -0.0 | |
| 11/06/2021 |
25.75
|
3,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 10/06/2021 |
25.89
|
400 | 25.89 | 25.89 | 25.75 | 0 | 0 | 0 | |
| 09/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/06/2021 |
25.75
|
4 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 07/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 04/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 03/06/2021 |
25.75
|
10,300 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 02/06/2021 |
25.75
|
22,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 01/06/2021 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 31/05/2021 |
25.75
|
1,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 28/05/2021 |
25.89
|
7,100 | 25.53 | 25.89 | 25.53 | 0 | 0 | 0 | |
| 27/05/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 26/05/2021 |
25.53
|
400 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 25/05/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 24/05/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 21/05/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 20/05/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 19/05/2021: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 19/05/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 18/05/2021 |
26.25
|
300 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 17/05/2021 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 14/05/2021 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 13/05/2021 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 12/05/2021 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 11/05/2021 |
25.77
|
1,500 | 25.29 | 25.77 | 25.29 | 0 | 0 | 0 | |
| 10/05/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/05/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/05/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/05/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/05/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 23/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 20/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/04/2021 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 14/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 13/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/04/2021 |
25.50
|
73 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/04/2021 |
25.50
|
173 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/04/2021 |
25.50
|
400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/04/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 31/03/2021 |
25.50
|
1,600 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 30/03/2021 |
25.50
|
5,500 | 25.43 | 25.50 | 25.43 | 0 | 0 | 0 | |
| 29/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 26/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 25/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 24/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 23/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 22/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 19/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 18/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 17/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 16/03/2021 |
25.23
|
700 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 15/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 12/03/2021 |
25.23
|
6,600 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 11/03/2021 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 10/03/2021 |
25.23
|
4,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 09/03/2021 |
25.23
|
1,500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 08/03/2021 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 05/03/2021 |
25.23
|
1,373 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 04/03/2021 |
25.57
|
800 | 25.36 | 25.57 | 25.36 | 0 | 0 | 0 | |
| 03/03/2021 |
25.36
|
200 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 02/03/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/03/2021 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/02/2021 |
25.57
|
2,331 | 25.29 | 25.57 | 25.29 | 0 | 0 | 0 | |
| 25/02/2021 |
25.29
|
4 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 24/02/2021 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 23/02/2021 |
25.23
|
9,003 | 25.57 | 25.57 | 25.23 | 0 | 0 | 0 | |
| 22/02/2021 |
25.57
|
3,300 | 25.23 | 25.57 | 25.23 | 0 | 0 | 0 | |
| 19/02/2021 |
25.23
|
300 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |