| 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) |
-1 | -3.57% | 900 | 0 | 0 |
27
28
27
|
|
2 tháng
(2025-10-06) |
-3 | -10% | 2,700 | 0 | 0 |
27
30
27
|
|
3 tháng
(2025-09-05) |
-0.50 | -1.82% | 5,200 | 0 | 0 |
27
30.20
27
|
|
6 tháng
(2025-06-09) |
1.11 | 4.27% | 259,100 | 0 | 0 |
21.42
30.20
27
|
|
12 tháng
(2024-12-09) |
-8.05 | -22.96% | 270,067 | 5,400 | 0.2 |
21.12
35.05
27
|
|
24 tháng
(2023-12-15) |
0.97 | 3.72% | 1,050,287 | 6,900 | 0.3 |
20.25
38.53
27
|
|
36 tháng
(2022-12-20) |
-2.89 | -9.68% | 7,366,956 | 7,600 | 0.3 |
19.99
60.64
27
|
|
60 tháng
(2020-12-30) |
-19.12 | -41.46% | 7,435,975 | -4,640 | -0.1 |
19.99
60.64
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 10/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 09/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 08/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 04/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 03/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 02/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 01/04/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 31/03/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 28/03/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 27/03/2025 |
29.20
|
1,200 | 29.20 | 29.20 | 29.20 | 1,100 | 0 | 0.0 | |
| 26/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 25/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 24/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 21/03/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 20/03/2025 |
30.18
|
2,200 | 30.18 | 30.18 | 30.18 | 2,200 | 0 | 0.1 | |
| 19/03/2025 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 18/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
| 17/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
| 14/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
| 13/03/2025 |
33.49
|
0 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
| 12/03/2025 |
33.49
|
100 | 33.49 | 33.49 | 33.49 | 0 | 0 | 0 | |
| 11/03/2025 |
33.59
|
100 | 33.59 | 33.59 | 33.59 | 0 | 0 | 0 | |
| 10/03/2025 |
34.07
|
200 | 34.07 | 34.07 | 34.07 | 0 | 0 | 0 | |
| 07/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 06/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 05/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 04/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 03/03/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 28/02/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 27/02/2025 |
35.05
|
0 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 26/02/2025 |
35.05
|
100 | 35.05 | 35.05 | 35.05 | 0 | 0 | 0 | |
| 25/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 24/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 21/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |
| 20/02/2025 |
32.61
|
0 | 32.61 | 32.61 | 32.61 | 0 | 0 | 0 | |