| 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) |
1.90 | 7.72% | 2,800 | 0 | 0 |
24
31.90
30.40
|
|
2 tháng
(2025-10-06) |
-1.40 | -5.02% | 6,700 | 0 | 0 |
24
31.90
30.40
|
|
3 tháng
(2025-09-05) |
-1.10 | -3.99% | 12,000 | 0 | 0 |
24
33
30.40
|
|
6 tháng
(2025-06-09) |
-1.59 | -5.67% | 24,100 | 0 | 0 |
24
33
30.40
|
|
12 tháng
(2024-12-09) |
1.01 | 3.94% | 49,579 | 0 | 0 |
20.78
33
30.40
|
|
24 tháng
(2023-12-15) |
8.71 | 48.94% | 189,026 | 600 | 0.0 |
16.14
33
30.40
|
|
36 tháng
(2022-12-20) |
5.45 | 25.90% | 259,127 | 599 | 0.0 |
11.31
33
30.40
|
|
60 tháng
(2020-12-30) |
17.29 | 187.79% | 282,227 | 699 | 0.0 |
9.21
33
30.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 18/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 17/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 14/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 13/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 12/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 11/02/2025 |
24.05
|
10 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 10/02/2025 |
24.05
|
1,500 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 07/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 06/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 05/02/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 04/02/2025 |
24.05
|
200 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 03/02/2025 |
24.05
|
1,500 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 24/01/2025 |
24.05
|
300 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 23/01/2025 |
23.28
|
3,400 | 23.09 | 23.96 | 23.09 | 0 | 0 | 0 | |
| 22/01/2025 |
24.05
|
200 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 21/01/2025 |
24.34
|
569 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 20/01/2025 |
23.09
|
400 | 24.05 | 24.05 | 23.09 | 0 | 0 | 0 | |
| 17/01/2025 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 16/01/2025 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 15/01/2025 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 14/01/2025 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 13/01/2025 |
24.05
|
1,200 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 10/01/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 09/01/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 08/01/2025 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 07/01/2025 |
24.05
|
2,300 | 24.15 | 24.15 | 24.05 | 0 | 0 | 0 | |
| 06/01/2025 |
24.05
|
1,100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 03/01/2025 |
24.05
|
100 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 02/01/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 31/12/2024 |
23.67
|
200 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 30/12/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 27/12/2024 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 26/12/2024 |
23.57
|
600 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 25/12/2024 |
24.05
|
300 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 24/12/2024 |
24.05
|
400 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 23/12/2024 |
24.05
|
1,300 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 20/12/2024 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 19/12/2024 |
26.36
|
100 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 18/12/2024 |
26.46
|
200 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 17/12/2024 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 16/12/2024 |
24.05
|
300 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 13/12/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 12/12/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 11/12/2024 |
24.05
|
0 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 10/12/2024 |
24.05
|
400 | 24.05 | 24.05 | 24.05 | 0 | 0 | 0 | |
| 09/12/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 06/12/2024 |
23.57
|
200 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 05/12/2024 |
23.19
|
300 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 04/12/2024 |
25.30
|
200 | 25.01 | 25.30 | 25.01 | 0 | 0 | 0 | |
| 03/12/2024 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 02/12/2024 |
23.09
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 29/11/2024 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 28/11/2024 |
23.09
|
2 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 27/11/2024 |
23.09
|
0 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 26/11/2024 |
23.09
|
300 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 25/11/2024 |
23.19
|
600 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 22/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 21/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 20/11/2024 |
22.99
|
1,000 | 23.28 | 23.28 | 22.80 | 0 | 0 | 0 | |
| 19/11/2024 |
23.57
|
600 | 24.82 | 24.82 | 23.57 | 0 | 0 | 0 | |
| 18/11/2024 |
23.57
|
1,300 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 15/11/2024 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 14/11/2024 |
23.57
|
4 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 13/11/2024 |
23.57
|
1,200 | 23.38 | 23.57 | 23.38 | 0 | 0 | 0 | |
| 12/11/2024 |
23.57
|
1,003 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 11/11/2024 |
23.09
|
1,200 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 08/11/2024 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 07/11/2024 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 06/11/2024 |
22.42
|
1,500 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 05/11/2024 |
22.42
|
500 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 04/11/2024 |
22.42
|
2,902 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 01/11/2024 |
22.42
|
3,200 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 31/10/2024 |
22.13
|
700 | 22.22 | 22.22 | 22.13 | 0 | 0 | 0 | |
| 30/10/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 30/10/2024 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 29/10/2024 |
25.78
|
220 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 28/10/2024 |
25.69
|
706 | 25.97 | 25.97 | 25.69 | 0 | 0 | 0 | |
| 25/10/2024 |
25.97
|
1 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 24/10/2024 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 23/10/2024 |
25.97
|
148 | 25.97 | 25.97 | 25.97 | 100 | 0 | 0.0 | |
| 22/10/2024 |
25.97
|
1,000 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 21/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 18/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 17/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 16/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 15/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 14/10/2024 |
24.77
|
200 | 21.18 | 24.77 | 21.18 | 0 | 0 | 0 | |
| 11/10/2024 |
23.02
|
1 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 10/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 09/10/2024 |
23.02
|
9 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 08/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 07/10/2024 |
23.02
|
1 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 04/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 03/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 02/10/2024 |
23.02
|
0 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 01/10/2024 |
23.02
|
500 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 30/09/2024 |
25.32
|
1 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 27/09/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 26/09/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 25/09/2024 |
25.32
|
2 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |