| 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) |
3.20 | 12.90% | 5,800 | 0 | 0 |
24.80
29
29
|
|
2 tháng
(2025-11-28) |
3 | 12% | 18,100 | 0 | 0 |
24.80
29
29
|
|
3 tháng
(2025-10-29) |
-1 | -3.45% | 20,500 | 0 | 0 |
23.10
29.30
29
|
|
6 tháng
(2025-07-31) |
4.95 | 21.46% | 930,600 | 0 | 0 |
21
30.90
29
|
|
12 tháng
(2025-02-03) |
4.39 | 18.58% | 1,023,700 | 0 | 0 |
20.25
30.90
29
|
|
24 tháng
(2024-02-07) |
8.43 | 43.08% | 1,310,415 | 0 | 0 |
17.27
30.90
29
|
|
36 tháng
(2023-02-13) |
10.50 | 59.99% | 1,373,798 | 0 | 0 |
13.27
30.90
29
|
|
60 tháng
(2021-02-22) |
12.76 | 83.71% | 1,610,563 | -11,000 | -0.3 |
9.85
30.90
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 04/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 03/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 29/08/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 28/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/08/2025 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 25/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 22/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 21/08/2025 |
24.45
|
700 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 20/08/2025 |
24.45
|
300 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 19/08/2025 |
24.27
|
700 | 23.33 | 24.27 | 23.33 | 0 | 0 | 0 | |
| 18/08/2025 |
24.27
|
1,000 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 15/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 14/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 13/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 12/08/2025 |
24.45
|
7,900 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 11/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 08/08/2025 |
25.20
|
15,400 | 22.87 | 25.20 | 22.87 | 0 | 0 | 0 | |
| 07/08/2025 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 06/08/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 05/08/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 04/08/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 01/08/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 31/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 30/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 29/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 28/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 25/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 24/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 23/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 22/07/2025 |
23.15
|
300 | 22.87 | 23.15 | 22.87 | 0 | 0 | 0 | |
| 21/07/2025 |
22.87
|
1,000 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 18/07/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 17/07/2025 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 16/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 15/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 14/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 11/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 10/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 09/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 08/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 07/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 04/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 03/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 02/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 01/07/2025 |
23.33
|
100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 30/06/2025 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
| 27/06/2025 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
| 26/06/2025 |
21.93
|
100 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |
| 25/06/2025 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 24/06/2025 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 23/06/2025 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 20/06/2025 |
24.08
|
5,200 | 23.80 | 24.08 | 23.80 | 0 | 0 | 0 | |
| 19/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 18/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 17/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 16/06/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 13/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 12/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 11/06/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 10/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 09/06/2025 |
22.40
|
1,300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 06/06/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 05/06/2025 |
21.93
|
500 | 22.87 | 22.87 | 21.93 | 0 | 0 | 0 | |
| 04/06/2025 |
23.80
|
1,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 03/06/2025 |
23.33
|
100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 02/06/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 30/05/2025 |
23.33
|
9,700 | 22.40 | 23.33 | 22.40 | 0 | 0 | 0 | |
| 29/05/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 28/05/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 27/05/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 26/05/2025 |
22.87
|
100 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 23/05/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 22/05/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 21/05/2025 |
22.68
|
1,000 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 20/05/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 19/05/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 16/05/2025 |
22.87
|
3,000 | 22.59 | 22.87 | 22.59 | 0 | 0 | 0 | |
| 15/05/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 14/05/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 13/05/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 12/05/2025 |
22.40
|
6,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 09/05/2025 |
22.87
|
200 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 08/05/2025 |
22.40
|
600 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 07/05/2025 |
22.40
|
3,200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 06/05/2025 |
23.33
|
1,600 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 05/05/2025 |
23.33
|
100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 29/04/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 28/04/2025 |
23.33
|
3,900 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 25/04/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 24/04/2025 |
23.33
|
6,600 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 23/04/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 22/04/2025 |
23.15
|
5,100 | 23.33 | 23.33 | 23.15 | 0 | 0 | 0 | |
| 21/04/2025 |
23.15
|
300 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 18/04/2025 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 17/04/2025 |
22.87
|
4,100 | 22.59 | 22.87 | 22.59 | 0 | 0 | 0 | |
| 16/04/2025 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
| 15/04/2025 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
| 14/04/2025 |
22.49
|
0 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |