| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0 | 0% | 16,800 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2025-10-06) |
0 | 0% | 28,900 | 100 | 0.0 |
25
26.60
26.50
|
|
3 tháng
(2025-09-05) |
0 | 0% | 39,000 | 100 | 0.0 |
25
27
26.50
|
|
6 tháng
(2025-06-09) |
-0.50 | -1.85% | 105,300 | -200 | -0.0 |
23.50
27.20
26.50
|
|
12 tháng
(2024-12-09) |
0.94 | 3.66% | 161,386 | -100 | -0.0 |
23.50
29.31
26.50
|
|
24 tháng
(2023-12-15) |
-1.58 | -5.62% | 488,991 | -36,000 | -0.8 |
16.46
29.31
26.50
|
|
36 tháng
(2022-12-20) |
-1.97 | -6.91% | 592,299 | -33,600 | -0.7 |
16.46
31.65
26.50
|
|
60 tháng
(2020-12-30) |
8.70 | 48.85% | 1,905,445 | -10,430 | -0.5 |
16.46
32.40
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 14/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 30/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 27/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 26/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 23/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/06/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 19/06/2025 |
27
|
300 | 27 | 27 | 27 | 300 | 0 | 0 | |
| 18/06/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 17/06/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 16/06/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 13/06/2025 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 100 | 0 | 0 | |
| 12/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 30/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 29/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 26/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 23/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 22/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 21/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 20/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 19/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 16/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 15/05/2025 |
27.00
|
200 | 27.00 | 27.00 | 27.00 | 100 | 0 | 0.0 | |
| 14/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 13/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 12/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 09/05/2025 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 08/05/2025 |
25.84
|
1,700 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 07/05/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 06/05/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 05/05/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 29/04/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 28/04/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/04/2025 |
26.81
|
3,700 | 25.65 | 26.81 | 25.55 | 0 | 0 | 0 | |
| 24/04/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 23/04/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 22/04/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 21/04/2025 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 18/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 17/04/2025 |
25.55
|
1,200 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 16/04/2025 |
29.31
|
100 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 15/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 14/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 11/04/2025 |
25.55
|
2,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 10/04/2025 |
25.55
|
1,800 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 09/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 08/04/2025 |
25.55
|
7,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 04/04/2025 |
25.55
|
1,800 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 03/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 02/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 01/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 31/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 28/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 27/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 26/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 25/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 24/03/2025 |
25.55
|
600 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 21/03/2025 |
25.17
|
500 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 20/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 19/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 18/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 17/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 14/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 13/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 12/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 11/03/2025 |
25.07
|
31,600 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 10/03/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 07/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 06/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 05/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 04/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 03/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 28/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 27/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 26/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 25/02/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 24/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 21/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 20/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |