| 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) |
0.50 | 1.85% | 200 | 0 | 0 |
27
27.50
27.50
|
|
2 tháng
(2025-11-28) |
0.50 | 1.85% | 300 | 0 | 0 |
27
27.50
27.50
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.79% | 1,200 | 0 | 0 |
27
28
27.50
|
|
6 tháng
(2025-07-31) |
-0.20 | -0.72% | 8,500 | 0 | 0 |
27
30.20
27.50
|
|
12 tháng
(2025-02-03) |
-6.57 | -19.29% | 269,309 | 5,400 | 0.2 |
21.12
35.05
27.50
|
|
24 tháng
(2024-02-07) |
1.90 | 7.43% | 1,049,980 | 6,900 | 0.3 |
20.25
38.53
27.50
|
|
36 tháng
(2023-02-13) |
-16.83 | -37.96% | 7,364,338 | 7,600 | 0.3 |
19.99
44.33
27.50
|
|
60 tháng
(2021-02-22) |
-7.43 | -21.28% | 7,434,975 | -4,440 | -0.1 |
19.99
60.64
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 04/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 03/09/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 29/08/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/08/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 27/08/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/08/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/08/2025 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 22/08/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/08/2025 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/08/2025 |
29
|
2,000 | 29.50 | 29.50 | 29 | 0 | 0 | 0 | |
| 14/08/2025 |
29.50
|
400 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 13/08/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 12/08/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 11/08/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 08/08/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 07/08/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 06/08/2025 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 05/08/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/08/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 01/08/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 31/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 30/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 29/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 25/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 24/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 23/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 22/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 21/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 18/07/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 17/07/2025 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 16/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 15/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 14/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 11/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 10/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 09/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 08/07/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 08/07/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 07/07/2025 |
25.70
|
200 | 25.89 | 25.89 | 25.70 | 0 | 0 | 0 | |
| 04/07/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 03/07/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 02/07/2025 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 01/07/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 30/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 27/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 26/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 25/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 24/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 23/06/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 20/06/2025 |
21.42
|
1,200 | 21.61 | 21.61 | 21.42 | 0 | 0 | 0 | |
| 19/06/2025 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 18/06/2025 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 17/06/2025 |
23.66
|
100 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 16/06/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 13/06/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 12/06/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 11/06/2025 |
26.28
|
249,100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 10/06/2025 |
25.89
|
0 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 09/06/2025 |
25.89
|
100 | 25.89 | 25.89 | 25.89 | 0 | 0 | 0 | |
| 06/06/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 05/06/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 04/06/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 03/06/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 02/06/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 30/05/2025 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 29/05/2025 |
23.56
|
500 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 28/05/2025 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 27/05/2025 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 26/05/2025 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 23/05/2025 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/05/2025 |
21.12
|
600 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 21/05/2025 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 20/05/2025 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 19/05/2025 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 16/05/2025 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 15/05/2025 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 14/05/2025 |
23.36
|
300 | 25.31 | 25.31 | 23.36 | 0 | 0 | 0 | |
| 13/05/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 12/05/2025 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 09/05/2025 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 08/05/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 07/05/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 06/05/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 05/05/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 29/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 28/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 25/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 24/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 23/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 22/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 21/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 18/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 17/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 16/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 15/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 14/04/2025 |
30.18
|
2,700 | 30.18 | 30.18 | 30.18 | 2,400 | 0 | 0.1 | |