| 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) |
0 | 0% | 11,100 | 0 | 0 |
25
25
25
|
|
2 tháng
(2025-11-28) |
0 | 0% | 31,000 | 0 | 0 |
25
25
25
|
|
3 tháng
(2025-10-29) |
-4.80 | -16.11% | 193,700 | 0 | 0 |
25
29.80
25
|
|
6 tháng
(2025-07-31) |
0.50 | 2.04% | 197,800 | 0 | 0 |
24.50
35
25
|
|
12 tháng
(2025-02-03) |
-2.93 | -10.49% | 272,000 | 0 | 0 |
23.91
35.67
25
|
|
24 tháng
(2024-02-07) |
1.58 | 6.74% | 527,400 | -1,700 | -0.0 |
19.70
35.67
25
|
|
36 tháng
(2023-02-13) |
0.21 | 0.83% | 775,001 | -900 | -0.0 |
19.70
35.67
25
|
|
60 tháng
(2021-02-22) |
12.71 | 103.42% | 1,289,458 | -900 | -0.0 |
12.29
54.68
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/08/2025 |
24.50
|
1,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 08/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/08/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 31/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 30/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 25/07/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 24/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/07/2025 |
24.50
|
4,900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/07/2025 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 18/07/2025 |
24.50
|
6,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 17/07/2025 |
24.50
|
4,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 16/07/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 15/07/2025 |
24.50
|
3,900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 14/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/07/2025 |
24.50
|
3,800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 10/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 09/07/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 08/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 07/07/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 04/07/2025 |
24.30
|
4,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 03/07/2025 |
24.30
|
2,000 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 02/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 01/07/2025 |
24.30
|
3,800 | 24.11 | 24.50 | 24.11 | 0 | 0 | 0 | |
| 30/06/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 27/06/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 26/06/2025 |
24.30
|
400 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 25/06/2025 |
24.50
|
1,800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 24/06/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 23/06/2025 |
23.91
|
1,000 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 20/06/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 19/06/2025 |
27.44
|
100 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 18/06/2025 |
23.91
|
500 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 17/06/2025 |
24.01
|
200 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 16/06/2025 |
24.11
|
300 | 24.01 | 24.11 | 24.01 | 0 | 0 | 0 | |
| 13/06/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 12/06/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 11/06/2025 |
24.11
|
400 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 10/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 09/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 06/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 04/06/2025 |
24.11
|
1,000 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 03/06/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 02/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 30/05/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/05/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/05/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/05/2025 |
24.50
|
300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 26/05/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/05/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/05/2025 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/05/2025 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 20/05/2025 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 19/05/2025 |
24.50
|
200 | 25.28 | 25.28 | 24.50 | 0 | 0 | 0 | |
| 16/05/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 15/05/2025 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 14/05/2025 |
24.70
|
200 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 13/05/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/05/2025 |
24.50
|
400 | 25.38 | 25.38 | 24.50 | 0 | 0 | 0 | |
| 09/05/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 08/05/2025 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 07/05/2025 |
24.89
|
200 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 06/05/2025 |
24.89
|
9,600 | 24.89 | 24.89 | 23.52 | 0 | 0 | 0 | |
| 05/05/2025 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 29/04/2025 |
26.56
|
1,200 | 26.95 | 26.95 | 23.91 | 0 | 0 | 0 | |
| 28/04/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 25/04/2025 |
25.48
|
400 | 25.09 | 25.48 | 25.09 | 0 | 0 | 0 | |
| 24/04/2025 |
25.48
|
400 | 26.36 | 26.36 | 25.48 | 0 | 0 | 0 | |
| 23/04/2025 |
26.36
|
900 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 22/04/2025 |
26.95
|
300 | 24.50 | 26.95 | 24.50 | 0 | 0 | 0 | |
| 21/04/2025 |
24.99
|
500 | 25.28 | 25.28 | 24.99 | 0 | 0 | 0 | |
| 18/04/2025 |
26.46
|
300 | 25.48 | 26.46 | 25.28 | 0 | 0 | 0 | |
| 17/04/2025 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 16/04/2025 |
26.75
|
300 | 25.48 | 26.75 | 25.48 | 0 | 0 | 0 | |
| 15/04/2025 |
26.85
|
700 | 26.95 | 26.95 | 25.68 | 0 | 0 | 0 | |
| 14/04/2025 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |