| 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) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
2 tháng
(2025-10-06) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
3 tháng
(2025-09-05) |
2.73 | 10.11% | 32,400 | 0 | 0 |
24.80
32.70
29.70
|
|
6 tháng
(2025-06-09) |
4.31 | 16.96% | 34,500 | 0 | 0 |
24.70
32.70
29.70
|
|
12 tháng
(2024-12-09) |
5.27 | 21.58% | 65,836 | 0 | 0 |
23.48
32.70
29.70
|
|
24 tháng
(2023-12-15) |
10 | 50.78% | 428,832 | -216,000 | -4.5 |
16.29
32.93
29.70
|
|
36 tháng
(2022-12-20) |
15.89 | 115% | 1,836,486 | -216,000 | -4.5 |
11.51
32.93
29.70
|
|
60 tháng
(2020-12-30) |
14.81 | 99.43% | 2,424,119 | -216,100 | -4.5 |
11.51
32.93
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
23.48
|
100 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 18/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 17/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 14/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 13/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 12/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 11/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 10/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 07/02/2025 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 06/02/2025 |
24.71
|
2 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 05/02/2025 |
24.71
|
100 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 04/02/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 03/02/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 24/01/2025 |
26.71
|
105 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 23/01/2025 |
29.47
|
120 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 22/01/2025 |
26.80
|
2 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 21/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 20/01/2025 |
26.80
|
2 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 17/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 16/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 15/01/2025 |
26.80
|
1 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 14/01/2025 |
26.80
|
2 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 13/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 10/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 09/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 08/01/2025 |
26.80
|
3 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 07/01/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 06/01/2025 |
26.80
|
730 | 32.60 | 32.60 | 26.80 | 0 | 0 | 0 | |
| 03/01/2025 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 02/01/2025 |
29.66
|
0 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 31/12/2024 |
29.66
|
100 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 30/12/2024 |
26.99
|
100 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 27/12/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 26/12/2024 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 25/12/2024 |
26.52
|
800 | 32.41 | 32.41 | 26.52 | 0 | 0 | 0 | |
| 24/12/2024 |
29.47
|
148 | 29.47 | 29.47 | 29.47 | 0 | 0 | 0 | |
| 23/12/2024 |
26.80
|
303 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 20/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 19/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 18/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 17/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 16/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 13/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 12/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 11/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 10/12/2024 |
24.43
|
8 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 09/12/2024 |
24.43
|
10 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 06/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 05/12/2024 |
24.43
|
0 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 04/12/2024 |
24.43
|
200 | 27.47 | 27.47 | 24.43 | 0 | 0 | 0 | |
| 03/12/2024 |
25.00
|
501 | 24.81 | 30.04 | 24.81 | 0 | 0 | 0 | |
| 02/12/2024 |
27.47
|
100 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/11/2024 |
25.00
|
1,700 | 30.42 | 30.42 | 25.00 | 0 | 0 | 0 | |
| 28/11/2024 |
27.66
|
210 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
| 27/11/2024 |
25.21
|
2,200 | 27.57 | 27.57 | 25.21 | 0 | 0 | 0 | |
| 26/11/2024 |
25.12
|
50 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 25/11/2024 |
25.12
|
1,200 | 28.69 | 28.69 | 25.12 | 0 | 0 | 0 | |
| 22/11/2024 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 21/11/2024 |
23.80
|
3,300 | 27.75 | 28.98 | 23.80 | 0 | 0 | 0 | |
| 20/11/2024 |
26.34
|
500 | 23.52 | 26.34 | 23.52 | 0 | 0 | 0 | |
| 19/11/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 18/11/2024 |
24.08
|
5,500 | 26.72 | 29.35 | 24.08 | 0 | 0 | 0 | |
| 15/11/2024 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 14/11/2024 |
29.64
|
1,600 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 13/11/2024 |
32.93
|
1,605 | 27.38 | 32.93 | 27.09 | 0 | 0 | 0 | |
| 12/11/2024 |
30.11
|
1,500 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 11/11/2024 |
30.11
|
1,505 | 25.40 | 30.11 | 25.40 | 0 | 0 | 0 | |
| 08/11/2024 |
27.47
|
180 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 07/11/2024 |
25.21
|
405 | 22.96 | 25.21 | 22.96 | 0 | 0 | 0 | |
| 06/11/2024 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 05/11/2024 |
22.96
|
200 | 20.04 | 22.96 | 20.04 | 0 | 0 | 0 | |
| 04/11/2024 |
20.98
|
0 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 01/11/2024 |
20.98
|
3 | 20.98 | 20.98 | 20.98 | 0 | 0 | 0 | |
| 31/10/2024 |
20.98
|
2,600 | 22.49 | 22.58 | 20.98 | 0 | 0 | 0 | |
| 30/10/2024 |
20.70
|
0 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 29/10/2024 |
20.70
|
3,000 | 19.00 | 20.70 | 19.00 | 0 | 0 | 0 | |
| 28/10/2024 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 25/10/2024 |
19.00
|
200 | 23.14 | 23.14 | 19.00 | 0 | 0 | 0 | |
| 24/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 23/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 22/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 21/10/2024 |
21.07
|
1 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 18/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 17/10/2024 |
21.07
|
2 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 16/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 15/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 14/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 11/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 10/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 09/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 08/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 07/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 04/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 03/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 02/10/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 01/10/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 30/09/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 27/09/2024 |
23.14
|
2,000 | 28.22 | 28.22 | 23.14 | 0 | 0 | 0 | |
| 26/09/2024 |
25.68
|
2,060 | 25.68 | 25.68 | 23.52 | 0 | 0 | 0 | |
| 25/09/2024 |
23.43
|
100 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |