| 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) |
-14.50 | -37.18% | 17,600 | -2,800 | -0.1 |
22.60
39
24
|
|
2 tháng
(2025-10-06) |
-14.50 | -37.18% | 20,800 | -2,500 | -0.1 |
22.60
43.30
24
|
|
3 tháng
(2025-09-05) |
-13 | -34.67% | 42,900 | 4,800 | 0.2 |
22.60
43.30
24
|
|
6 tháng
(2025-06-09) |
-15.90 | -39.36% | 109,200 | 15,800 | 0.5 |
22.30
43.30
24
|
|
12 tháng
(2024-12-09) |
6.44 | 35.69% | 419,453 | 66,480 | 2.0 |
15.63
43.30
24
|
|
24 tháng
(2023-12-15) |
15.79 | 181.17% | 771,534 | 60,480 | 1.7 |
8.71
43.30
24
|
|
36 tháng
(2022-12-20) |
19.11 | 354.70% | 1,801,850 | 105,080 | 2.1 |
5.05
43.30
24
|
|
60 tháng
(2020-12-30) |
20.31 | 485.17% | 2,999,764 | 119,705 | 2.2 |
3.85
43.30
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
26.40
|
1,200 | 24.50 | 24.50 | 24.50 | 200 | 0 | 0.0 | |
| 14/07/2025 |
24.50
|
400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/07/2025 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 10/07/2025 |
24.50
|
4,700 | 22.40 | 24.50 | 22.40 | 0 | 0 | 0 | |
| 09/07/2025 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 100 | -0.0 | |
| 08/07/2025 |
24
|
2,300 | 24.80 | 24.80 | 24 | 0 | 0 | 0 | |
| 07/07/2025 |
23.30
|
2,700 | 25 | 25 | 23.10 | 0 | 300 | -0.0 | |
| 04/07/2025 |
25
|
200 | 27.80 | 27.80 | 25 | 0 | 100 | -0.0 | |
| 03/07/2025 |
27.70
|
2,500 | 25.30 | 27.70 | 22.80 | 200 | 700 | -0.0 | |
| 02/07/2025 |
25.20
|
200 | 27 | 27 | 25.20 | 0 | 0 | 0 | |
| 01/07/2025 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/06/2025 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 27/06/2025 |
28.90
|
3,900 | 29.30 | 29.30 | 28.90 | 0 | 3,300 | -0.1 | |
| 26/06/2025 |
29.60
|
1,900 | 32.80 | 32.80 | 29.90 | 0 | 1,500 | -0.0 | |
| 25/06/2025 |
32.80
|
900 | 32.80 | 32.80 | 32.80 | 0 | 900 | -0.0 | |
| 24/06/2025 |
36.40
|
100 | 36.40 | 36.40 | 36.40 | 100 | 0 | 0.0 | |
| 23/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 20/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 19/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 18/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 17/06/2025 |
40.40
|
500 | 40.30 | 40.40 | 40.30 | 0 | 0 | 0 | |
| 16/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 13/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 12/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 11/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 10/06/2025 |
40.40
|
0 | 40.40 | 40.40 | 40.40 | 0 | 0 | 0 | |
| 09/06/2025 |
40.40
|
400 | 36.80 | 40.40 | 36.80 | 400 | 0 | 0.0 | |
| 06/06/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 05/06/2025 |
36.80
|
400 | 39.90 | 39.90 | 33.20 | 300 | 0 | 0.0 | |
| 04/06/2025 |
36.80
|
0 | 36.80 | 36.80 | 36.80 | 0 | 0 | 0 | |
| 03/06/2025 |
36.80
|
2,700 | 40.20 | 40.20 | 33.20 | 2,000 | 200 | 0.1 | |
| 02/06/2025 |
36.80
|
100 | 36.80 | 36.80 | 36.80 | 100 | 0 | 0.0 | |
| 30/05/2025 |
33.50
|
200 | 34 | 34 | 33.50 | 100 | 100 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 29/05/2025 |
31.30
|
0 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
| 28/05/2025 |
31.25
|
1,200 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 27/05/2025 |
33.42
|
3,200 | 34.29 | 34.29 | 31.25 | 0 | 500 | -0.0 | |
| 26/05/2025 |
34.55
|
100 | 34.55 | 34.55 | 34.55 | 0 | 100 | -0.0 | |
| 23/05/2025 |
34.55
|
200 | 34.55 | 34.55 | 34.55 | 0 | 200 | -0.0 | |
| 22/05/2025 |
34.72
|
100 | 34.72 | 34.72 | 34.72 | 100 | 0 | 0.0 | |
| 21/05/2025 |
32.03
|
24,100 | 26.65 | 29.69 | 26.65 | 13,900 | 1,000 | 0.4 | |
| 20/05/2025 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 100 | 0 | 0.0 | |
| 19/05/2025 |
26.91
|
500 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 16/05/2025 |
27.60
|
4,100 | 24.74 | 27.60 | 24.74 | 3,600 | 500 | 0.1 | |
| 15/05/2025 |
27.43
|
14,800 | 24.74 | 27.43 | 24.74 | 500 | 100 | 0 | |
| 14/05/2025 |
27.43
|
2,800 | 26.91 | 27.43 | 26.91 | 2,000 | 0 | 0 | |
| 13/05/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 12/05/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 09/05/2025 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 08/05/2025 |
26.91
|
200 | 25.78 | 26.91 | 25.78 | 100 | 0 | 0 | |
| 07/05/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 06/05/2025 |
25.78
|
3,700 | 25.78 | 25.78 | 25.78 | 0 | 1,000 | 0 | |
| 05/05/2025 |
25.78
|
2,200 | 25.69 | 25.78 | 25.69 | 1,000 | 0 | 0 | |
| 29/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 28/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 25/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 24/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 23/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 22/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 21/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 18/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 17/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 16/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 15/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 14/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 11/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 10/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 09/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 08/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 04/04/2025 |
25.95
|
500 | 25 | 25.95 | 25 | 300 | 200 | 0.0 | |
| 03/04/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 02/04/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 01/04/2025 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 31/03/2025 |
27.69
|
300 | 26.91 | 27.69 | 26.91 | 100 | 100 | 0 | |
| 28/03/2025 |
28.39
|
13,100 | 24.22 | 29.08 | 24.22 | 10,200 | 0 | 0.3 | |
| 27/03/2025 |
26.91
|
1,300 | 26.22 | 26.91 | 23.44 | 1,100 | 1,200 | -0.0 | |
| 26/03/2025 |
26.04
|
800 | 23.52 | 26.04 | 23.52 | 500 | 300 | 0.0 | |
| 25/03/2025 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 24/03/2025 |
26.04
|
400 | 25.09 | 26.04 | 22.74 | 300 | 0 | 0.0 | |
| 21/03/2025 |
25.17
|
700 | 20.75 | 25.17 | 20.75 | 600 | 100 | 0.0 | |
| 20/03/2025 |
23.00
|
300 | 21.79 | 23.00 | 21.79 | 300 | 0 | 0.0 | |
| 19/03/2025 |
21.79
|
100 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 18/03/2025 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 17/03/2025 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 100 | 0 | 0 | |
| 14/03/2025 |
21.96
|
1,000 | 21.88 | 21.96 | 21.79 | 800 | 0 | 0.0 | |
| 13/03/2025 |
21.96
|
500 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
| 12/03/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 11/03/2025 |
24.31
|
400 | 21.79 | 24.31 | 21.79 | 100 | 0 | 0.0 | |
| 10/03/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 07/03/2025 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 100 | 0 | 0.0 | |
| 06/03/2025 |
21.88
|
7,000 | 22.57 | 25.17 | 21.88 | 5,100 | 100 | 0.1 | |
| 05/03/2025 |
24.31
|
5,200 | 25.17 | 25.17 | 22.66 | 4,100 | 0 | 0.1 | |
| 04/03/2025 |
25.17
|
1,700 | 27.34 | 27.34 | 24.31 | 1,000 | 0 | 0.0 | |
| 03/03/2025 |
25.17
|
2,100 | 25 | 25.17 | 23.44 | 2,100 | 0 | 0.1 | |
| 28/02/2025 |
25
|
3,800 | 25.61 | 25.61 | 25 | 0 | 0 | 0 | |
| 27/02/2025 |
27.78
|
900 | 27.78 | 29.69 | 27.78 | 800 | 0 | 0.0 | |
| 26/02/2025 |
27.00
|
400 | 25.17 | 27.00 | 25.17 | 400 | 0 | 0.0 | |
| 25/02/2025 |
24.74
|
2,400 | 23.09 | 24.74 | 23.09 | 400 | 0 | 0.0 | |
| 24/02/2025 |
23.09
|
3,600 | 21.70 | 23.09 | 21.27 | 2,900 | 0 | 0.1 | |
| 21/02/2025 |
22.14
|
5,100 | 20.31 | 22.14 | 20.31 | 5,100 | 0 | 0.1 | |
| 20/02/2025 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |