| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.70 | 1.73% | 14,100 | 0 | 0 |
39.30
41.90
41.90
|
|
2 tháng
(2025-11-28) |
-2.26 | -5.22% | 60,800 | 0 | 0 |
39.30
43.36
41.90
|
|
3 tháng
(2025-10-29) |
-2.07 | -4.79% | 69,000 | 0 | 0 |
39.30
43.36
41.90
|
|
6 tháng
(2025-07-31) |
0.19 | 0.47% | 192,100 | 0 | 0 |
38.59
43.36
41.90
|
|
12 tháng
(2025-02-03) |
-5.69 | -12.17% | 484,311 | -49,100 | -1.9 |
38.59
49.59
41.90
|
|
24 tháng
(2024-02-07) |
-15.26 | -27.07% | 647,515 | -49,600 | -2.0 |
38.59
66.86
41.90
|
|
36 tháng
(2023-02-13) |
7.95 | 23.97% | 773,922 | -49,700 | -2.0 |
30.78
66.86
41.90
|
|
60 tháng
(2021-02-22) |
22.90 | 125.80% | 1,310,470 | -53,000 | -2.1 |
18.20
66.86
41.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
46.21
|
10,900 | 46.02 | 46.31 | 46.02 | 0 | 0 | 0 | |
| 10/04/2025 |
45.92
|
13,500 | 46.89 | 46.89 | 45.92 | 0 | 0 | 0 | |
| 09/04/2025 |
45.44
|
16,600 | 46.02 | 46.02 | 45.44 | 0 | 0 | 0 | |
| 08/04/2025 |
45.54
|
400 | 47.47 | 47.47 | 45.54 | 0 | 0 | 0 | |
| 04/04/2025 |
47.18
|
2,400 | 46.31 | 47.18 | 45.83 | 0 | 0 | 0 | |
| 03/04/2025 |
46.50
|
1,800 | 46.99 | 46.99 | 46.50 | 0 | 0 | 0 | |
| 02/04/2025 |
48.14
|
0 | 48.14 | 48.14 | 48.14 | 0 | 0 | 0 | |
| 01/04/2025 |
48.24
|
600 | 47.95 | 48.24 | 47.95 | 0 | 0 | 0 | |
| 31/03/2025 |
47.76
|
0 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 28/03/2025 |
47.76
|
100 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 27/03/2025 |
48.24
|
1,000 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 26/03/2025 |
47.28
|
0 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 25/03/2025 |
47.28
|
0 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 24/03/2025 |
47.28
|
400 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 21/03/2025 |
46.89
|
100 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 20/03/2025 |
48.24
|
100 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 19/03/2025 |
47.76
|
0 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 18/03/2025 |
47.76
|
5,600 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 17/03/2025 |
47.76
|
800 | 46.79 | 47.76 | 46.31 | 0 | 0 | 0 | |
| 14/03/2025 |
46.79
|
100 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 13/03/2025 |
48.24
|
7,000 | 48.14 | 48.24 | 48.14 | 0 | 0 | 0 | |
| 12/03/2025 |
47.76
|
2,600 | 47.76 | 48.24 | 47.76 | 0 | 0 | 0 | |
| 11/03/2025 |
47.76
|
5,100 | 47.28 | 48.24 | 47.28 | 0 | 0 | 0 | |
| 10/03/2025 |
48.24
|
1,700 | 46.89 | 48.24 | 46.89 | 0 | 0 | 0 | |
| 07/03/2025 |
46.79
|
200 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 06/03/2025 |
49.59
|
300 | 49.59 | 49.59 | 49.59 | 0 | 0 | 0 | |
| 05/03/2025 |
49.21
|
700 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 04/03/2025 |
48.24
|
700 | 49.21 | 49.21 | 48.24 | 0 | 0 | 0 | |
| 03/03/2025 |
49.21
|
200 | 49.21 | 49.21 | 49.21 | 0 | 0 | 0 | |
| 28/02/2025 |
48.24
|
500 | 48.24 | 49.01 | 48.24 | 0 | 0 | 0 | |
| 27/02/2025 |
47.76
|
0 | 47.76 | 47.76 | 47.76 | 0 | 0 | 0 | |
| 26/02/2025 |
47.28
|
200 | 48.24 | 48.24 | 47.28 | 0 | 0 | 0 | |
| 25/02/2025 |
48.24
|
1,900 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 24/02/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 21/02/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 20/02/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 19/02/2025 |
48.24
|
100 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 18/02/2025 |
46.79
|
200 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 17/02/2025 |
46.70
|
5,700 | 46.50 | 46.70 | 45.64 | 0 | 0 | 0 | |
| 14/02/2025 |
46.99
|
500 | 46.79 | 46.99 | 46.79 | 0 | 0 | 0 | |
| 13/02/2025 |
46.79
|
0 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 12/02/2025 |
46.31
|
401 | 46.99 | 46.99 | 46.31 | 0 | 0 | 0 | |
| 11/02/2025 |
46.89
|
610 | 46.89 | 46.89 | 46.89 | 0 | 0 | 0 | |
| 10/02/2025 |
47.66
|
1,400 | 47.95 | 48.24 | 47.66 | 0 | 0 | 0 | |
| 07/02/2025 |
45.54
|
0 | 45.54 | 45.54 | 45.54 | 0 | 0 | 0 | |
| 06/02/2025 |
45.35
|
700 | 46.31 | 46.31 | 45.35 | 0 | 0 | 0 | |
| 05/02/2025 |
46.79
|
200 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 04/02/2025 |
46.79
|
300 | 46.79 | 46.79 | 46.79 | 0 | 0 | 0 | |
| 03/02/2025 |
46.79
|
6,000 | 46.41 | 46.79 | 45.35 | 0 | 0 | 0 | |
| 24/01/2025 |
48.34
|
10 | 47.85 | 47.85 | 47.85 | 0 | 0 | 0 | |
| 23/01/2025 |
48.34
|
700 | 45.35 | 48.34 | 45.35 | 0 | 0 | 0 | |
| 22/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 21/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 20/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 17/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 16/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 15/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 14/01/2025 |
48.24
|
101 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 13/01/2025 |
47.18
|
0 | 47.18 | 47.18 | 47.18 | 0 | 0 | 0 | |
| 10/01/2025 |
47.28
|
5,400 | 47.28 | 47.28 | 46.31 | 0 | 0 | 0 | |
| 09/01/2025 |
47.28
|
100 | 47.28 | 47.28 | 47.28 | 0 | 0 | 0 | |
| 08/01/2025 |
48.34
|
500 | 48.34 | 48.34 | 48.34 | 0 | 0 | 0 | |
| 07/01/2025 |
48.24
|
0 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 06/01/2025 |
48.24
|
900 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 03/01/2025 |
48.24
|
200 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 02/01/2025 |
48.24
|
310 | 48.24 | 48.24 | 48.24 | 0 | 0 | 0 | |
| 31/12/2024 |
48.05
|
100 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 | |
| 30/12/2024 |
47.28
|
600 | 48.05 | 48.05 | 47.28 | 0 | 0 | 0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/12/2024 |
47.95
|
500 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 26/12/2024 |
47.95
|
0 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 25/12/2024 |
47.95
|
500 | 47.95 | 47.95 | 47.95 | 0 | 0 | 0 | |
| 24/12/2024 |
47.66
|
400 | 48.05 | 48.24 | 47.66 | 0 | 0 | 0 | |
| 23/12/2024 |
48.24
|
2,300 | 47.57 | 48.43 | 47.57 | 0 | 0 | 0 | |
| 20/12/2024 |
47.57
|
200 | 47.57 | 47.57 | 47.57 | 0 | 0 | 0 | |
| 19/12/2024 |
45.56
|
100 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 18/12/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 17/12/2024 |
45.56
|
200 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 16/12/2024 |
45.56
|
0 | 45.56 | 45.56 | 45.56 | 0 | 0 | 0 | |
| 13/12/2024 |
47.57
|
1,000 | 46.80 | 47.57 | 40.31 | 0 | 0 | 0 | |
| 12/12/2024 |
47.47
|
1,901 | 47.57 | 47.57 | 47.28 | 0 | 0 | 0 | |
| 11/12/2024 |
47.38
|
201 | 47.57 | 47.57 | 47.38 | 0 | 0 | 0 | |
| 10/12/2024 |
47.38
|
0 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 09/12/2024 |
47.38
|
2,000 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 06/12/2024 |
47.38
|
500 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 05/12/2024 |
46.80
|
400 | 47.47 | 47.47 | 46.80 | 0 | 0 | 0 | |
| 04/12/2024 |
47.09
|
400 | 47.38 | 47.38 | 47.09 | 0 | 0 | 0 | |
| 03/12/2024 |
47.28
|
300 | 46.80 | 47.28 | 46.80 | 0 | 0 | 0 | |
| 02/12/2024 |
47.38
|
1,000 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 29/11/2024 |
47.38
|
1,200 | 47.38 | 47.38 | 47.28 | 0 | 0 | 0 | |
| 28/11/2024 |
47.38
|
400 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |
| 27/11/2024 |
47.57
|
500 | 47.57 | 47.57 | 47.57 | 0 | 0 | 0 | |
| 26/11/2024 |
47.57
|
1,000 | 47.66 | 47.66 | 47.57 | 0 | 0 | 0 | |
| 25/11/2024 |
47.57
|
700 | 47.38 | 47.76 | 47.38 | 0 | 0 | 0 | |
| 22/11/2024 |
46.80
|
1,300 | 47.00 | 47.19 | 46.80 | 0 | 0 | 0 | |
| 21/11/2024 |
47.00
|
600 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 20/11/2024 |
47.00
|
1,000 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 19/11/2024 |
47.00
|
3,700 | 47.00 | 47.00 | 47.00 | 0 | 0 | 0 | |
| 18/11/2024 |
47.28
|
300 | 46.80 | 47.28 | 46.80 | 0 | 0 | 0 | |
| 15/11/2024 |
47.38
|
1,500 | 47.28 | 47.38 | 47.28 | 0 | 0 | 0 | |
| 14/11/2024 |
47.38
|
928 | 47.38 | 47.38 | 47.38 | 0 | 0 | 0 | |