| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-7 | -13.46% | 13,000 | 0 | 0 |
43
52
45
|
|
2 tháng
(2026-03-05) |
10.33 | 29.81% | 28,500 | 0 | 0 |
34.67
58
45
|
|
3 tháng
(2026-02-03) |
12.67 | 39.18% | 31,100 | 0 | 0 |
32.33
58
45
|
|
6 tháng
(2025-11-05) |
14.97 | 49.83% | 52,300 | 0 | 0 |
28.73
58
45
|
|
12 tháng
(2025-05-09) |
19.33 | 75.32% | 88,700 | 0 | 0 |
23.83
58
45
|
|
24 tháng
(2024-05-14) |
25.55 | 131.37% | 251,476 | 0 | 0 |
15.69
58
45
|
|
36 tháng
(2023-05-22) |
29.88 | 197.62% | 509,389 | -1,100 | -0.0 |
13.91
58
45
|
|
60 tháng
(2021-05-31) |
35.70 | 383.67% | 991,363 | 0 | -0.0 |
7.53
58
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 09/07/2025 |
27.68
|
2,000 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 08/07/2025 |
27.42
|
1,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 07/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 04/07/2025 |
27.42
|
2,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 03/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 02/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 01/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 30/06/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 27/06/2025 |
27.42
|
1,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/06/2025 |
27.16
|
2,600 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 25/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 24/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 23/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 20/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 19/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 18/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 17/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 16/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 13/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 12/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 11/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 10/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 09/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 06/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 05/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 04/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 03/06/2025 |
26.77
|
1,100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 02/06/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 30/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 29/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 28/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 27/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 26/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 23/05/2025 |
27.29
|
4,000 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 22/05/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/05/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/05/2025 |
26.64
|
1,900 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 19/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 16/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 15/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 13/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 12/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 09/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 08/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 06/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 05/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 29/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/04/2025 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 21/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 18/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 17/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 16/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 15/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 14/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 11/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 10/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 09/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 08/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 04/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 03/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 02/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 01/04/2025 |
29.24
|
400 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 31/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 28/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 27/03/2025 |
25.99
|
1,500 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 26/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 25/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 24/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 21/03/2025 |
25.99
|
1,900 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 20/03/2025 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 19/03/2025 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 18/03/2025 |
23.72
|
800 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 17/03/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 14/03/2025 |
24.04
|
1,000 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 13/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 12/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 11/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 10/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 07/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 06/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 05/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 04/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 03/03/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 28/02/2025 |
23.39
|
1,700 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 27/02/2025 |
23.39
|
2,300 | 23.46 | 23.46 | 23.39 | 0 | 0 | 0 | |
| 26/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 25/02/2025 |
23.39
|
2,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 24/02/2025 |
23.39
|
3,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 21/02/2025 |
22.74
|
36,500 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 20/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 19/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 18/02/2025 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
| 17/02/2025 |
23.39
|
2,000 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |