| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.30 | -0.80% | 151,600 | 0 | 0 |
34.20
41.30
37.30
|
|
2 tháng
(2026-01-12) |
6.40 | 20.71% | 183,800 | 0 | 0 |
30.20
46.10
37.30
|
|
3 tháng
(2025-12-15) |
4.47 | 13.60% | 191,700 | 0 | 0 |
30.20
46.10
37.30
|
|
6 tháng
(2025-09-15) |
10.54 | 39.41% | 237,400 | 0 | 0 |
24.60
46.10
37.30
|
|
12 tháng
(2025-03-18) |
14.01 | 60.17% | 268,000 | 0 | 0 |
23.29
46.10
37.30
|
|
24 tháng
(2024-03-25) |
19.72 | 112.12% | 390,764 | 0 | 0 |
17.29
46.10
37.30
|
|
36 tháng
(2023-03-29) |
21.96 | 143.22% | 686,259 | -216,000 | -4.5 |
13.23
46.10
37.30
|
|
60 tháng
(2021-04-08) |
20.87 | 127.08% | 2,594,351 | -216,100 | -4.5 |
11.42
46.10
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 23/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 22/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 20/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 19/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 16/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 15/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 14/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 13/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 12/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 09/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 08/05/2025 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 07/05/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/05/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 05/05/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 29/04/2025 |
30.90
|
3,000 | 30.90 | 30.90 | 25.28 | 0 | 0 | 0 | |
| 28/04/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 25/04/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 24/04/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 23/04/2025 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 22/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 21/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 18/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 17/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 16/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 15/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 14/04/2025 |
23.83
|
12,000 | 23.73 | 28.19 | 23.73 | 0 | 0 | 0 | |
| 11/04/2025 |
26.35
|
100 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 10/04/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 10/04/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 09/04/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 08/04/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 04/04/2025 |
25.77
|
200 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 03/04/2025 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 02/04/2025 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 01/04/2025 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 31/03/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 28/03/2025 |
25.58
|
2,200 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 27/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 26/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 25/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 24/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 21/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 20/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 19/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 18/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 17/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 14/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 13/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 12/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 11/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 10/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 07/03/2025 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 06/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 05/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 04/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 03/03/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 28/02/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 27/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 26/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 25/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 24/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 21/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 20/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 19/02/2025 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 18/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 17/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 14/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 13/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 12/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 11/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 10/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 07/02/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 06/02/2025 |
24.51
|
2 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 05/02/2025 |
24.51
|
100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 04/02/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 03/02/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 24/01/2025 |
26.49
|
105 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 23/01/2025 |
29.23
|
120 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 22/01/2025 |
26.59
|
2 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 21/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 20/01/2025 |
26.59
|
2 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 17/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 16/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 15/01/2025 |
26.59
|
1 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 14/01/2025 |
26.59
|
2 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 13/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 10/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 09/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 08/01/2025 |
26.59
|
3 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 07/01/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 06/01/2025 |
26.59
|
730 | 32.34 | 32.34 | 26.59 | 0 | 0 | 0 | |
| 03/01/2025 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | |
| 02/01/2025 |
29.42
|
0 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | |
| 31/12/2024 |
29.42
|
100 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | |
| 30/12/2024 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 27/12/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 26/12/2024 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 25/12/2024 |
26.30
|
800 | 32.15 | 32.15 | 26.30 | 0 | 0 | 0 | |
| 24/12/2024 |
29.23
|
148 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |