| 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) |
-0.30 | -1.36% | 5,400 | 0 | 0 |
21.70
24.10
21.70
|
|
2 tháng
(2025-10-06) |
-4.80 | -18.11% | 7,500 | 0 | 0 |
21.70
26.50
21.70
|
|
3 tháng
(2025-09-05) |
-0.80 | -3.56% | 17,800 | 0 | 0 |
20.30
26.50
21.70
|
|
6 tháng
(2025-06-09) |
-7.50 | -25.68% | 28,900 | 0 | 0 |
20.30
29.20
21.70
|
|
12 tháng
(2024-12-09) |
-7.50 | -25.68% | 62,980 | 0 | 0 |
20.30
30
21.70
|
|
24 tháng
(2023-12-15) |
3.21 | 17.34% | 81,268 | 4,900 | 0.1 |
18.49
39.81
21.70
|
|
36 tháng
(2022-12-20) |
6.77 | 45.30% | 130,603 | 9,700 | 0.2 |
14.93
39.81
21.70
|
|
60 tháng
(2020-12-30) |
13.47 | 163.77% | 867,782 | 184,900 | 2.6 |
6.88
39.81
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 18/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 17/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 14/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 13/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 12/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 11/02/2025 |
29.20
|
37 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 10/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 07/02/2025 |
29.20
|
200 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 06/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 05/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 04/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 03/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 24/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 23/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 22/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 21/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 20/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 17/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 16/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 15/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 14/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 13/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 10/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 09/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 08/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 07/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 06/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 03/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 02/01/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 31/12/2024 |
29.20
|
33,700 | 27.90 | 29.20 | 27.90 | 0 | 0 | 0 | |
| 30/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 27/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 26/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 25/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 24/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 23/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 20/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 19/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 18/12/2024 |
30
|
2 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 17/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 16/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 13/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 12/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 11/12/2024 |
30
|
1 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 10/12/2024 |
30
|
40 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 09/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 06/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 05/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 04/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 03/12/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 03/12/2024 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 02/12/2024 |
29.20
|
600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 29/11/2024 |
32.41
|
20 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 28/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 27/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 26/11/2024 |
32.41
|
3 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 25/11/2024 |
32.41
|
12 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 22/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 21/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 20/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 19/11/2024 |
32.41
|
52 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 18/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 15/11/2024 |
32.41
|
0 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 14/11/2024 |
32.41
|
500 | 32.41 | 32.41 | 32.41 | 0 | 0 | 0 | |
| 13/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 12/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 11/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 08/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 07/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 06/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 05/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 04/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 01/11/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 31/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 30/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 29/10/2024 |
35.92
|
77 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 28/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 25/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 24/10/2024 |
35.92
|
1 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 23/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 22/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 21/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 18/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 17/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 16/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 15/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 14/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 11/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 10/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 09/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 08/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 07/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 04/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 03/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 02/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 01/10/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 30/09/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 27/09/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 26/09/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |
| 25/09/2024 |
35.92
|
0 | 35.92 | 35.92 | 35.92 | 0 | 0 | 0 | |