| 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) |
-4.20 | -14.09% | 94,200 | 0 | 0 |
25.50
29.80
25.60
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.54% | 137,100 | 0 | 0 |
25.50
29.80
25.60
|
|
3 tháng
(2025-09-05) |
-2.70 | -9.54% | 235,700 | 0 | 0 |
25.50
29.90
25.60
|
|
6 tháng
(2025-06-09) |
0.31 | 1.24% | 542,400 | 0 | 0 |
25.09
29.90
25.60
|
|
12 tháng
(2024-12-09) |
1.29 | 5.32% | 700,601 | 0 | 0 |
23.38
32.13
25.60
|
|
24 tháng
(2023-12-15) |
6.69 | 35.35% | 1,779,146 | -2,000 | -0.0 |
18.91
32.13
25.60
|
|
36 tháng
(2022-12-20) |
11.56 | 82.29% | 2,995,089 | 60,600 | 1.2 |
14.04
32.13
25.60
|
|
60 tháng
(2020-12-30) |
14.22 | 124.90% | 4,306,019 | 55,600 | 1.1 |
10.04
32.13
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
26.06
|
1,100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 14/07/2025 |
26.54
|
200 | 25.09 | 26.54 | 25.09 | 0 | 0 | 0 | |
| 11/07/2025 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 10/07/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 09/07/2025 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 08/07/2025 |
26.54
|
1,500 | 26.06 | 26.54 | 26.06 | 0 | 0 | 0 | |
| 07/07/2025 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 04/07/2025 |
26.35
|
200 | 26.06 | 26.35 | 26.06 | 0 | 0 | 0 | |
| 03/07/2025 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 02/07/2025 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 01/07/2025 |
26.06
|
200 | 26.54 | 26.54 | 26.06 | 0 | 0 | 0 | |
| 30/06/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 27/06/2025 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 26/06/2025 |
26.06
|
200 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 25/06/2025 |
26.25
|
500 | 26.54 | 26.54 | 24.80 | 0 | 0 | 0 | |
| 24/06/2025 |
25.09
|
1,100 | 25.58 | 26.54 | 25.09 | 0 | 0 | 0 | |
| 23/06/2025 |
26.54
|
200 | 28.76 | 28.76 | 26.54 | 0 | 0 | 0 | |
| 20/06/2025 |
25.19
|
1,000 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 19/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 18/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 17/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 16/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 13/06/2025 |
26.06
|
200 | 25.09 | 26.06 | 25.09 | 0 | 0 | 0 | |
| 12/06/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/06/2025 |
25.67
|
1,000 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/06/2025 |
28.47
|
5,500 | 25.19 | 28.47 | 25.19 | 0 | 0 | 0 | |
| 09/06/2025 |
25.29
|
5,100 | 25.19 | 25.29 | 25.19 | 0 | 0 | 0 | |
| 06/06/2025 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 05/06/2025 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 04/06/2025 |
25.09
|
400 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 03/06/2025 |
26.06
|
200 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 02/06/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/05/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 29/05/2025 |
26.54
|
800 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 28/05/2025 |
26.91
|
1,100 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 27/05/2025 |
26.82
|
200 | 27.01 | 27.01 | 26.82 | 0 | 0 | 0 | |
| 26/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 23/05/2025 |
27.01
|
400 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 22/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 21/05/2025 |
27.01
|
200 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 20/05/2025 |
27.01
|
300 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 19/05/2025 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
| 16/05/2025 |
28.12
|
100 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
| 15/05/2025 |
28.12
|
0 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
| 14/05/2025 |
32.13
|
2,000 | 27.94 | 32.13 | 27.94 | 0 | 0 | 0 | |
| 13/05/2025 |
27.94
|
100 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
| 12/05/2025 |
27.38
|
400 | 27.01 | 27.94 | 27.01 | 0 | 0 | 0 | |
| 09/05/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 08/05/2025 |
26.08
|
200 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 07/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 06/05/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 05/05/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 29/04/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 28/04/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 25/04/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 24/04/2025 |
25.14
|
300 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 23/04/2025 |
27.01
|
200 | 24.21 | 27.01 | 24.21 | 0 | 0 | 0 | |
| 22/04/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 21/04/2025 |
25.14
|
2,000 | 24.68 | 25.14 | 24.68 | 0 | 0 | 0 | |
| 18/04/2025 |
28.12
|
100 | 28.12 | 28.12 | 28.12 | 0 | 0 | 0 | |
| 17/04/2025 |
24.96
|
1,000 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 16/04/2025 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 15/04/2025 |
28.96
|
1,500 | 24.68 | 28.96 | 24.68 | 0 | 0 | 0 | |
| 14/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 11/04/2025 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 10/04/2025 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 09/04/2025 |
24.68
|
400 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 08/04/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 04/04/2025 |
24.87
|
1,200 | 24.21 | 24.87 | 24.21 | 0 | 0 | 0 | |
| 03/04/2025 |
23.38
|
6,000 | 25.14 | 25.14 | 23.38 | 0 | 0 | 0 | |
| 02/04/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 01/04/2025 |
27.01
|
400 | 25.24 | 27.01 | 25.24 | 0 | 0 | 0 | |
| 31/03/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 28/03/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 27/03/2025 |
25.05
|
400 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 26/03/2025 |
25.14
|
600 | 24.96 | 25.14 | 24.96 | 0 | 0 | 0 | |
| 25/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 24/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 21/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 20/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 19/03/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 18/03/2025 |
25.14
|
2,600 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 17/03/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 14/03/2025 |
24.68
|
1,000 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 13/03/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 12/03/2025 |
24.68
|
300 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 11/03/2025 |
25.05
|
900 | 24.96 | 25.05 | 24.96 | 0 | 0 | 0 | |
| 10/03/2025 |
24.68
|
1,900 | 25.14 | 25.14 | 24.68 | 0 | 0 | 0 | |
| 07/03/2025 |
25.14
|
1,400 | 25.14 | 25.14 | 25.05 | 0 | 0 | 0 | |
| 06/03/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 05/03/2025 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 04/03/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 03/03/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 28/02/2025 |
24.68
|
200 | 24.21 | 24.68 | 24.21 | 0 | 0 | 0 | |
| 27/02/2025 |
24.68
|
1,400 | 24.59 | 24.68 | 24.49 | 0 | 0 | 0 | |
| 26/02/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 25/02/2025 |
24.68
|
2,000 | 24.49 | 24.68 | 24.49 | 0 | 0 | 0 | |
| 24/02/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 21/02/2025 |
24.49
|
0 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 20/02/2025 |
24.49
|
1,000 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |