| 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) |
1.10 | 4.09% | 4,300 | 0 | 0 |
19.60
28.40
21.30
|
|
2 tháng
(2025-11-28) |
-3 | -9.68% | 10,500 | 0 | 0 |
19.60
35.80
21.30
|
|
3 tháng
(2025-10-29) |
0.10 | 0.36% | 10,900 | 100 | 0.0 |
19.60
35.80
21.30
|
|
6 tháng
(2025-07-31) |
1.94 | 7.45% | 50,300 | 100 | 0.0 |
19.60
35.80
21.30
|
|
12 tháng
(2025-02-03) |
0.10 | 0.35% | 128,802 | 100 | 0.0 |
19.60
35.80
21.30
|
|
24 tháng
(2024-02-07) |
3.66 | 15.06% | 338,425 | 100 | 0.0 |
18.89
35.80
21.30
|
|
36 tháng
(2023-02-13) |
4.94 | 21.40% | 508,982 | -10,900 | -0.3 |
18.45
35.80
21.30
|
|
60 tháng
(2021-02-22) |
9.74 | 53.32% | 1,206,451 | -30,100 | -0.7 |
17.24
35.80
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 04/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 03/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 29/08/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 28/08/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 27/08/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 26/08/2025 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 25/08/2025 |
26.93
|
2,000 | 26.16 | 26.93 | 26.16 | 0 | 0 | 0 | |
| 22/08/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/08/2025 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 20/08/2025 |
25.96
|
15,400 | 26.16 | 28.67 | 25.19 | 0 | 0 | 0 | |
| 19/08/2025 |
28.87
|
100 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 18/08/2025 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 15/08/2025 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 14/08/2025 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 13/08/2025 |
24.22
|
8,900 | 24.99 | 24.99 | 24.22 | 0 | 0 | 0 | |
| 12/08/2025 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
| 11/08/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 08/08/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 06/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 05/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 04/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 01/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 31/07/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 30/07/2025 |
26.06
|
300 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 29/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/07/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/07/2025 |
25.77
|
200 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 21/07/2025 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 18/07/2025 |
25.67
|
1,300 | 25.96 | 25.96 | 25.67 | 0 | 0 | 0 | |
| 17/07/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 16/07/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 15/07/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 14/07/2025 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 11/07/2025 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 10/07/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 09/07/2025 |
28.29
|
5,300 | 24.70 | 28.29 | 24.51 | 0 | 0 | 0 | |
| 08/07/2025 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
| 07/07/2025 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
| 04/07/2025 |
28.77
|
100 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
| 03/07/2025 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 02/07/2025 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 01/07/2025 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 30/06/2025 |
28.29
|
2,100 | 25.38 | 28.29 | 24.32 | 0 | 0 | 0 | |
| 27/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 26/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 25/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 24/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 23/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 20/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 19/06/2025 |
28.97
|
600 | 27.90 | 28.97 | 27.80 | 0 | 0 | 0 | |
| 18/06/2025 |
27.71
|
300 | 25.38 | 27.71 | 25.19 | 0 | 0 | 0 | |
| 17/06/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 16/06/2025 |
28.00
|
100 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/06/2025 |
27.80
|
900 | 28.00 | 28.00 | 24.22 | 0 | 0 | 0 | |
| 12/06/2025 |
28.00
|
200 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 11/06/2025 |
28.00
|
200 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 10/06/2025 |
24.91
|
1,900 | 26.40 | 28.00 | 24.91 | 0 | 0 | 0 | |
| 09/06/2025 |
26.40
|
200 | 28.00 | 28.00 | 26.40 | 0 | 0 | 0 | |
| 06/06/2025 |
26.22
|
1,500 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 05/06/2025 |
28.00
|
200 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 04/06/2025 |
24.44
|
800 | 24.44 | 25.66 | 24.44 | 0 | 0 | 0 | |
| 03/06/2025 |
25.28
|
200 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 02/06/2025 |
25.84
|
11,600 | 25.84 | 29.31 | 25.84 | 0 | 0 | 0 | |
| 30/05/2025 |
24.44
|
1,000 | 30.90 | 30.90 | 24.44 | 0 | 0 | 0 | |
| 29/05/2025 |
24.44
|
4,200 | 24.44 | 27.15 | 24.44 | 0 | 0 | 0 | |
| 28/05/2025 |
24.44
|
300 | 24.35 | 24.44 | 24.35 | 0 | 0 | 0 | |
| 27/05/2025 |
23.97
|
2,900 | 28.75 | 28.84 | 22.94 | 0 | 0 | 0 | |
| 26/05/2025 |
25.09
|
100 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 23/05/2025 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 22/05/2025 |
27.15
|
3,300 | 31.37 | 31.37 | 25.38 | 0 | 0 | 0 | |
| 21/05/2025 |
29.78
|
200 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 20/05/2025 |
24.53
|
300 | 26.69 | 26.69 | 24.53 | 0 | 0 | 0 | |
| 19/05/2025 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
| 16/05/2025 |
28.84
|
100 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
| 15/05/2025 |
26.50
|
600 | 26.40 | 29.87 | 26.40 | 0 | 0 | 0 | |
| 14/05/2025 |
27.15
|
500 | 27.43 | 27.43 | 23.41 | 0 | 0 | 0 | |
| 13/05/2025 |
27.34
|
100 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 12/05/2025 |
26.12
|
200 | 21.72 | 26.12 | 21.72 | 0 | 0 | 0 | |
| 09/05/2025 |
24.72
|
4,100 | 24.72 | 24.72 | 23.88 | 0 | 0 | 0 | |
| 08/05/2025 |
21.54
|
100 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 07/05/2025 |
24.72
|
1,200 | 24.72 | 24.91 | 24.72 | 0 | 0 | 0 | |
| 06/05/2025 |
24.63
|
300 | 24.63 | 28.84 | 24.63 | 0 | 0 | 0 | |
| 05/05/2025 |
22.47
|
3,200 | 29.31 | 29.31 | 22.47 | 0 | 0 | 0 | |
| 29/04/2025 |
29.87
|
900 | 26.22 | 29.87 | 22.57 | 0 | 0 | 0 | |
| 28/04/2025 |
28.00
|
700 | 28.93 | 28.93 | 24.63 | 0 | 0 | 0 | |
| 25/04/2025 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 24/04/2025 |
28.93
|
100 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 23/04/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 22/04/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 21/04/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 18/04/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 17/04/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 16/04/2025 |
22.47
|
500 | 22.19 | 22.75 | 22.19 | 0 | 0 | 0 | |
| 15/04/2025 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 14/04/2025 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |