| 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) |
2.50 | 6.88% | 1,300 | 0 | 0 |
36.35
38.85
38.85
|
|
2 tháng
(2025-11-28) |
1.35 | 3.60% | 4,900 | -3,600 | -0.1 |
34
38.85
38.85
|
|
3 tháng
(2025-10-29) |
1.85 | 5% | 15,200 | -3,600 | -0.1 |
34
39.50
38.85
|
|
6 tháng
(2025-07-31) |
0.07 | 0.18% | 49,600 | -3,800 | -0.1 |
34
49
38.85
|
|
12 tháng
(2025-02-03) |
2.15 | 5.87% | 100,900 | -3,900 | -0.1 |
34
49
38.85
|
|
24 tháng
(2024-02-07) |
9.75 | 33.49% | 159,700 | -4,100 | -0.1 |
28.73
49
38.85
|
|
36 tháng
(2023-02-13) |
10.89 | 38.97% | 232,600 | -6,300 | 0.0 |
24.39
49
38.85
|
|
60 tháng
(2021-02-22) |
-5.07 | -11.55% | 571,200 | 499,300 | 37.3 |
24.39
49
38.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
42.40
|
200 | 42.40 | 42.40 | 42.40 | 0 | 200 | -0.0 | |
| 04/09/2025 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
| 03/09/2025 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
| 29/08/2025 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
| 28/08/2025 |
42.45
|
3,700 | 43.10 | 43.10 | 42.45 | 0 | 0 | 0 | |
| 27/08/2025 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
| 26/08/2025 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
| 25/08/2025 |
45.60
|
1,200 | 46 | 46 | 45.60 | 0 | 0 | 0 | |
| 22/08/2025 |
46
|
4,400 | 46 | 46 | 45.80 | 0 | 0 | 0 | |
| 21/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/08/2025 |
49
|
1,600 | 46.15 | 49 | 46.15 | 0 | 0 | 0 | |
| 20/08/2025 |
47.70
|
2,600 | 47.70 | 50.41 | 47.70 | 0 | 0 | 0 | |
| 19/08/2025 |
47.70
|
2,300 | 44.60 | 47.70 | 44.60 | 0 | 0 | 0 | |
| 18/08/2025 |
44.60
|
4,000 | 44.50 | 44.60 | 42.66 | 0 | 0 | 0 | |
| 15/08/2025 |
42.17
|
100 | 42.17 | 42.17 | 42.17 | 0 | 0 | 0 | |
| 14/08/2025 |
42.17
|
3,100 | 41.93 | 42.17 | 41.93 | 0 | 0 | 0 | |
| 13/08/2025 |
41.93
|
500 | 41.98 | 41.98 | 41.93 | 0 | 0 | 0 | |
| 12/08/2025 |
41.88
|
400 | 41.74 | 41.88 | 41.74 | 0 | 0 | 0 | |
| 11/08/2025 |
41.74
|
500 | 41.74 | 41.74 | 41.74 | 0 | 0 | 0 | |
| 08/08/2025 |
40.72
|
700 | 40.19 | 40.72 | 40.19 | 0 | 0 | 0 | |
| 07/08/2025 |
40.23
|
600 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
| 06/08/2025 |
40.23
|
100 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
| 05/08/2025 |
39.02
|
3,000 | 39.02 | 39.12 | 39.02 | 0 | 0 | 0 | |
| 04/08/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 01/08/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 31/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 30/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 29/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 28/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 25/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 24/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 23/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 22/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 21/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 18/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 17/07/2025 |
38.78
|
500 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
| 16/07/2025 |
37.81
|
1,000 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 15/07/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 14/07/2025 |
37.81
|
1,000 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 11/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 10/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 09/07/2025 |
37.42
|
1,000 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 08/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 07/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 04/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 03/07/2025 |
37.42
|
4,500 | 37.81 | 37.81 | 37.42 | 0 | 0 | 0 | |
| 02/07/2025 |
37.42
|
16,000 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 01/07/2025 |
37.42
|
1,500 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
| 30/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 27/06/2025 |
37.33
|
100 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 26/06/2025 |
37.33
|
500 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 25/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 24/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 23/06/2025 |
37.33
|
12,700 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 20/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
| 19/06/2025 |
37.33
|
1,000 | 36.84 | 37.33 | 36.84 | 0 | 0 | 0 | |
| 18/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 17/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 16/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 13/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 12/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 11/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 10/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 09/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 06/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 05/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 04/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 03/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 02/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 30/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 29/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 28/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 27/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 26/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 23/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 22/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 21/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 20/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 19/05/2025 |
36.99
|
600 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 16/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 15/05/2025 |
36.99
|
200 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
| 14/05/2025 |
39.75
|
0 | 39.75 | 39.75 | 39.75 | 0 | 0 | 0 | |
| 13/05/2025 |
39.75
|
1,600 | 35.19 | 39.75 | 35.19 | 0 | 0 | 0 | |
| 12/05/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 09/05/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 08/05/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 07/05/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 06/05/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 05/05/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 29/04/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 28/04/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 25/04/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 24/04/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 23/04/2025 |
37.81
|
1,900 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
| 22/04/2025 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
| 21/04/2025 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
| 18/04/2025 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
| 17/04/2025 |
37.62
|
0 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
| 16/04/2025 |
37.62
|
300 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |
| 15/04/2025 |
37.62
|
200 | 37.52 | 37.62 | 37.52 | 0 | 0 | 0 | |
| 14/04/2025 |
37.62
|
300 | 37.62 | 37.62 | 37.62 | 0 | 0 | 0 | |