| 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) |
-0.40 | -1.54% | 67,600 | 0 | 0 |
25
26
25.60
|
|
2 tháng
(2025-11-28) |
0 | 0% | 146,600 | 0 | 0 |
25
26
25.60
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.92% | 197,700 | 0 | 0 |
25
29.80
25.60
|
|
6 tháng
(2025-07-31) |
-1.23 | -4.59% | 429,600 | 0 | 0 |
25
29.90
25.60
|
|
12 tháng
(2025-02-03) |
-0.01 | -0.04% | 736,001 | 0 | 0 |
23.38
32.13
25.60
|
|
24 tháng
(2024-02-07) |
6 | 30.58% | 1,784,502 | -2,000 | -0.0 |
19.60
32.13
25.60
|
|
36 tháng
(2023-02-13) |
10.84 | 73.45% | 2,999,004 | 47,100 | 0.9 |
14.27
32.13
25.60
|
|
60 tháng
(2021-02-22) |
14.89 | 138.95% | 4,338,619 | 55,600 | 1.1 |
10.11
32.13
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
28.30
|
6,700 | 24.80 | 28.30 | 24.80 | 0 | 0 | 0 | |
| 04/09/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 03/09/2025 |
26.50
|
13,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 29/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/08/2025 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 28/08/2025 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2025 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 26/08/2025 |
26.06
|
2,900 | 25.87 | 26.73 | 25.87 | 0 | 0 | 0 | |
| 25/08/2025 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 22/08/2025 |
26.06
|
5,100 | 25.29 | 26.06 | 25.29 | 0 | 0 | 0 | |
| 21/08/2025 |
26.54
|
200 | 28.86 | 28.86 | 26.54 | 0 | 0 | 0 | |
| 20/08/2025 |
26.06
|
5,900 | 25.19 | 26.06 | 25.19 | 0 | 0 | 0 | |
| 19/08/2025 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 18/08/2025 |
25.58
|
2,000 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 15/08/2025 |
26.06
|
3,400 | 25.58 | 26.06 | 25.19 | 0 | 0 | 0 | |
| 14/08/2025 |
25.19
|
36,600 | 25.87 | 25.87 | 25.09 | 0 | 0 | 0 | |
| 13/08/2025 |
26.06
|
400 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 12/08/2025 |
26.06
|
1,100 | 27.70 | 27.70 | 26.06 | 0 | 0 | 0 | |
| 11/08/2025 |
27.02
|
1,800 | 23.65 | 28.95 | 23.65 | 0 | 0 | 0 | |
| 08/08/2025 |
29.82
|
3,100 | 23.74 | 29.82 | 23.45 | 0 | 0 | 0 | |
| 07/08/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 06/08/2025 |
26.45
|
900 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 05/08/2025 |
27.02
|
2,500 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 04/08/2025 |
27.02
|
13,000 | 30.79 | 30.79 | 27.02 | 0 | 0 | 0 | |
| 01/08/2025 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 31/07/2025 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 30/07/2025 |
26.83
|
5,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 29/07/2025 |
25.19
|
12,900 | 22.87 | 26.06 | 22.87 | 0 | 0 | 0 | |
| 28/07/2025 |
25.58
|
9,100 | 25.96 | 25.96 | 25.19 | 0 | 0 | 0 | |
| 25/07/2025 |
25.19
|
10,900 | 25.87 | 25.87 | 25.19 | 0 | 0 | 0 | |
| 24/07/2025 |
25.48
|
13,500 | 25.87 | 25.87 | 23.36 | 0 | 0 | 0 | |
| 23/07/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 22/07/2025 |
25.77
|
129,000 | 26.06 | 26.06 | 25.77 | 0 | 0 | 0 | |
| 21/07/2025 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 18/07/2025 |
26.35
|
1,400 | 25.09 | 26.35 | 25.09 | 0 | 0 | 0 | |
| 17/07/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 16/07/2025 |
26.45
|
14,000 | 22.87 | 26.54 | 22.87 | 0 | 0 | 0 | |
| 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 | |