| 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) |
2.50 | 8.71% | 500 | 100 | 0.0 |
28.70
35.80
35.80
|
|
2 tháng
(2025-10-06) |
5.20 | 20% | 600 | 100 | 0.0 |
26
35.80
35.80
|
|
3 tháng
(2025-09-05) |
3.60 | 13.04% | 12,700 | 100 | 0.0 |
23
35.80
35.80
|
|
6 tháng
(2025-06-09) |
3.94 | 14.47% | 54,300 | 100 | 0.0 |
23
35.80
35.80
|
|
12 tháng
(2024-12-09) |
3.27 | 11.69% | 133,005 | 100 | 0.0 |
22.23
35.80
35.80
|
|
24 tháng
(2023-12-15) |
6.44 | 26.01% | 344,225 | 100 | 0.0 |
19.50
35.80
35.80
|
|
36 tháng
(2022-12-20) |
11.99 | 62.39% | 528,495 | -8,000 | -0.2 |
19.05
35.80
35.80
|
|
60 tháng
(2020-12-30) |
13.68 | 78.11% | 1,723,951 | 18,200 | 0.5 |
17.38
35.80
35.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
| 18/02/2025 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
| 17/02/2025 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
| 14/02/2025 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
| 13/02/2025 |
33.83
|
0 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
| 12/02/2025 |
33.83
|
102 | 33.83 | 33.83 | 33.83 | 0 | 0 | 0 | |
| 11/02/2025 |
31.51
|
100 | 31.51 | 31.51 | 31.51 | 0 | 0 | 0 | |
| 10/02/2025 |
30.83
|
3,200 | 31.99 | 31.99 | 27.26 | 0 | 0 | 0 | |
| 07/02/2025 |
31.99
|
100 | 31.99 | 31.99 | 31.99 | 0 | 0 | 0 | |
| 06/02/2025 |
28.32
|
300 | 28.03 | 28.32 | 27.06 | 0 | 0 | 0 | |
| 05/02/2025 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 04/02/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 03/02/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 24/01/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 23/01/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 22/01/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 21/01/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 20/01/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 17/01/2025 |
27.16
|
600 | 26.19 | 27.16 | 26.19 | 0 | 0 | 0 | |
| 16/01/2025 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 15/01/2025 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 14/01/2025 |
26.10
|
600 | 26.19 | 26.19 | 26.10 | 0 | 0 | 0 | |
| 13/01/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 10/01/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 09/01/2025 |
28.61
|
201 | 24.94 | 28.61 | 24.94 | 0 | 0 | 0 | |
| 08/01/2025 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 07/01/2025 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 06/01/2025 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 03/01/2025 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 02/01/2025 |
26.19
|
600 | 28.51 | 28.51 | 26.19 | 0 | 0 | 0 | |
| 31/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 30/12/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 27/12/2024 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 26/12/2024 |
26.29
|
100 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 25/12/2024 |
25.61
|
300 | 25.23 | 28.13 | 25.23 | 0 | 0 | 0 | |
| 24/12/2024 |
26.10
|
3,201 | 33.83 | 33.83 | 26.10 | 0 | 0 | 0 | |
| 23/12/2024 |
29.96
|
0 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
| 20/12/2024 |
29.96
|
100 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |
| 19/12/2024 |
29.38
|
3,500 | 25.61 | 29.38 | 25.61 | 0 | 0 | 0 | |
| 18/12/2024 |
29.87
|
201 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
| 17/12/2024 |
29.87
|
100 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
| 16/12/2024 |
26.10
|
400 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/12/2024 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
| 12/12/2024 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
| 11/12/2024 |
27.06
|
200 | 31.99 | 31.99 | 27.06 | 0 | 0 | 0 | |
| 10/12/2024 |
27.84
|
3,700 | 27.84 | 27.84 | 27.84 | 0 | 0 | 0 | |
| 09/12/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 06/12/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 05/12/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 04/12/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 03/12/2024 |
27.93
|
0 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 02/12/2024 |
27.93
|
200 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/11/2024 |
27.45
|
3,400 | 27.64 | 27.64 | 25.71 | 0 | 0 | 0 | |
| 28/11/2024 |
26.87
|
2 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 27/11/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 26/11/2024 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 25/11/2024 |
26.96
|
500 | 26.12 | 26.96 | 26.12 | 0 | 0 | 0 | |
| 22/11/2024 |
26.12
|
2,001 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 21/11/2024 |
27.06
|
1,200 | 27.62 | 27.62 | 27.06 | 0 | 0 | 0 | |
| 20/11/2024 |
27.80
|
2,810 | 25.47 | 27.80 | 25.47 | 0 | 0 | 0 | |
| 19/11/2024 |
25.19
|
500 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 18/11/2024 |
25.19
|
600 | 28.74 | 28.74 | 25.19 | 0 | 0 | 0 | |
| 15/11/2024 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 14/11/2024 |
25.19
|
200 | 28.83 | 28.83 | 25.19 | 0 | 0 | 0 | |
| 13/11/2024 |
25.10
|
600 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/11/2024 |
25.10
|
500 | 29.02 | 29.02 | 25.10 | 0 | 0 | 0 | |
| 11/11/2024 |
24.35
|
600 | 25.47 | 25.47 | 24.35 | 0 | 0 | 0 | |
| 08/11/2024 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 07/11/2024 |
25.19
|
300 | 25.38 | 25.38 | 25.19 | 0 | 0 | 0 | |
| 06/11/2024 |
25.19
|
600 | 25.10 | 25.19 | 25.10 | 0 | 0 | 0 | |
| 05/11/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 04/11/2024 |
25.00
|
500 | 24.91 | 25.00 | 24.91 | 0 | 0 | 0 | |
| 01/11/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 31/10/2024 |
25.00
|
300 | 22.39 | 25.00 | 22.39 | 0 | 0 | 0 | |
| 30/10/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 29/10/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 28/10/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 25/10/2024 |
24.91
|
1,500 | 24.91 | 24.91 | 24.82 | 0 | 0 | 0 | |
| 24/10/2024 |
24.26
|
1,200 | 24.91 | 24.91 | 24.26 | 0 | 0 | 0 | |
| 23/10/2024 |
25.10
|
500 | 22.39 | 25.10 | 22.39 | 0 | 0 | 0 | |
| 22/10/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 21/10/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 18/10/2024 |
25.10
|
1,100 | 23.42 | 25.10 | 23.42 | 0 | 0 | 0 | |
| 17/10/2024 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 16/10/2024 |
25.10
|
800 | 24.91 | 28.46 | 24.91 | 0 | 0 | 0 | |
| 15/10/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 14/10/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 11/10/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 10/10/2024 |
24.82
|
100 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 09/10/2024 |
24.44
|
800 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 08/10/2024 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
| 07/10/2024 |
21.27
|
200 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
| 04/10/2024 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 | |
| 03/10/2024 |
19.50
|
200 | 22.95 | 22.95 | 19.50 | 0 | 0 | 0 | |
| 02/10/2024 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
| 01/10/2024 |
23.51
|
300 | 21.46 | 23.51 | 21.46 | 0 | 0 | 0 | |
| 30/09/2024 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 27/09/2024 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 26/09/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 25/09/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |