| 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) |
-3.55 | -6.74% | 40,600 | 0 | 0 |
49.05
53.50
50
|
|
2 tháng
(2025-10-06) |
-1.35 | -2.67% | 118,400 | 0 | 0 |
49
53.50
50
|
|
3 tháng
(2025-09-05) |
14.15 | 40.43% | 585,400 | -900 | -0.0 |
35
53.80
50
|
|
6 tháng
(2025-06-09) |
21.25 | 76.16% | 688,700 | -1,300 | -0.0 |
25
53.80
50
|
|
12 tháng
(2024-12-09) |
24.35 | 98.15% | 826,500 | -6,100 | -0.2 |
22.80
53.80
50
|
|
24 tháng
(2023-12-15) |
24.62 | 100.38% | 1,607,600 | -7,200 | -0.2 |
22.80
53.80
50
|
|
36 tháng
(2022-12-20) |
33.58 | 215.62% | 3,626,300 | -6,000 | 0.3 |
15.02
53.80
50
|
|
60 tháng
(2020-12-30) |
31.57 | 179.61% | 14,321,720 | -2,413 | -0.0 |
14.08
53.80
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
|
500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 14/07/2025 |
26.30
|
2,200 | 26.35 | 26.35 | 26.25 | 0 | 0 | 0 | |
| 11/07/2025 |
26.25
|
200 | 26.35 | 26.35 | 26.25 | 0 | 0 | 0 | |
| 10/07/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 09/07/2025 |
26.75
|
800 | 26.35 | 26.80 | 26.35 | 0 | 0 | 0 | |
| 08/07/2025 |
26
|
3,100 | 26.90 | 27.10 | 26 | 0 | 0 | 0 | |
| 07/07/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/07/2025 |
25.40
|
1,200 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 03/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 02/07/2025 |
25.10
|
2,300 | 26 | 26 | 24.45 | 0 | 0 | 0 | |
| 01/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/06/2025 |
26
|
2,500 | 26.10 | 26.30 | 26 | 0 | 0 | 0 | |
| 27/06/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/06/2025 |
25.50
|
1,000 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 25/06/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/06/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/06/2025 |
25
|
900 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 20/06/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 19/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/06/2025 |
25
|
1,400 | 25 | 25 | 25 | 0 | 400 | -0.0 | |
| 17/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/06/2025 |
26
|
200 | 26.05 | 26.05 | 26 | 0 | 0 | 0 | |
| 13/06/2025 |
26.05
|
300 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
| 12/06/2025 |
27.90
|
700 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
| 11/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2025 |
27.90
|
700 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/06/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 05/06/2025 |
27.30
|
2,600 | 26.96 | 27.40 | 26.96 | 0 | 0 | 0 | |
| 04/06/2025 |
26.96
|
800 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/06/2025 |
26.96
|
200 | 26.91 | 26.96 | 26.91 | 0 | 0 | 0 | |
| 02/06/2025 |
26.91
|
8,900 | 26.91 | 27.25 | 26.91 | 0 | 0 | 0 | |
| 30/05/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 29/05/2025 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 28/05/2025 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 27/05/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 26/05/2025 |
25.44
|
300 | 24.36 | 25.93 | 24.36 | 0 | 0 | 0 | |
| 23/05/2025 |
24.36
|
500 | 24.17 | 24.36 | 24.17 | 0 | 0 | 0 | |
| 22/05/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 21/05/2025 |
24.46
|
300 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 20/05/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 19/05/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 16/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 15/05/2025 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 14/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 13/05/2025 |
26.03
|
4,800 | 24.71 | 26.08 | 24.71 | 0 | 0 | 0 | |
| 12/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 09/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 08/05/2025 |
24.41
|
600 | 24.95 | 24.95 | 24.41 | 0 | 0 | 0 | |
| 07/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 06/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 05/05/2025 |
24.46
|
2,000 | 25.44 | 25.44 | 24.46 | 0 | 0 | 0 | |
| 29/04/2025 |
25.25
|
2,300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 28/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 24/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 23/04/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 22/04/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 21/04/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 18/04/2025 |
23.58
|
700 | 24.76 | 24.76 | 23.58 | 0 | 0 | 0 | |
| 17/04/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 16/04/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 15/04/2025 |
23.83
|
500 | 25.34 | 25.34 | 23.83 | 0 | 0 | 0 | |
| 14/04/2025 |
25.39
|
1,700 | 24.27 | 25.39 | 23.97 | 0 | 0 | 0 | |
| 11/04/2025 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 10/04/2025 |
27.30
|
4,400 | 25.73 | 27.30 | 25.73 | 0 | 0 | 0 | |
| 09/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 08/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 04/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 03/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 02/04/2025 |
25.88
|
800 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 01/04/2025 |
25.88
|
400 | 24.66 | 25.88 | 24.66 | 0 | 300 | -0.0 | |
| 31/03/2025 |
24.66
|
6,400 | 25.88 | 25.88 | 24.46 | 0 | 0 | 0 | |
| 28/03/2025 |
25.88
|
1,700 | 25.83 | 25.93 | 25.83 | 0 | 0 | 0 | |
| 27/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 26/03/2025 |
25.88
|
300 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 25/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 24/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 21/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 20/03/2025 |
25.88
|
1,200 | 25.44 | 25.88 | 25.44 | 0 | 0 | 0 | |
| 19/03/2025 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 18/03/2025 |
25.44
|
3,600 | 26.91 | 26.91 | 25.44 | 0 | 0 | 0 | |
| 17/03/2025 |
26.91
|
2,100 | 26.91 | 27.30 | 26.91 | 0 | 0 | 0 | |
| 14/03/2025 |
26.66
|
26,000 | 25.93 | 26.66 | 25.93 | 0 | 0 | 0 | |
| 13/03/2025 |
24.95
|
2,500 | 25.39 | 25.83 | 24.95 | 0 | 0 | 0 | |
| 12/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 11/03/2025 |
25.34
|
900 | 25.64 | 25.64 | 25.34 | 0 | 0 | 0 | |
| 10/03/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 07/03/2025 |
27.20
|
2,400 | 26.42 | 27.20 | 26.42 | 0 | 0 | 0 | |
| 06/03/2025 |
25.44
|
4,800 | 26.42 | 26.42 | 25.44 | 0 | 0 | 0 | |
| 05/03/2025 |
26.42
|
300 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 04/03/2025 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 03/03/2025 |
26.42
|
1,200 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 28/02/2025 |
26.42
|
2,600 | 25.83 | 26.42 | 25.83 | 0 | 2,000 | -0.1 | |
| 27/02/2025 |
25.83
|
2,400 | 25.29 | 25.83 | 25.29 | 0 | 2,000 | -0.1 | |
| 26/02/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 25/02/2025 |
25.25
|
1,300 | 25.05 | 25.25 | 25.05 | 0 | 0 | 0 | |
| 24/02/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 21/02/2025 |
25.05
|
700 | 25.00 | 25.05 | 25.00 | 0 | 0 | 0 | |
| 20/02/2025 |
24.95
|
1,300 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |