| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
1.40 | 4.44% | 500 | -100 | 0 |
30.60
32.90
30.60
|
|
2 tháng
(2026-05-29) |
2.10 | 6.82% | 15,300 | -100 | 0 |
28.75
32.90
30.60
|
|
3 tháng
(2026-04-29) |
-1.60 | -4.64% | 15,700 | -100 | 0 |
28.75
34.50
30.60
|
|
6 tháng
(2026-01-29) |
-2.69 | -7.56% | 45,900 | 300 | 0.0 |
28.75
36.25
30.60
|
|
12 tháng
(2025-08-04) |
0.81 | 2.53% | 121,600 | 1,300 | 0.1 |
28.20
40.99
30.60
|
|
24 tháng
(2024-08-07) |
7.11 | 27.56% | 332,700 | -4,740 | -0.1 |
24.68
40.99
30.60
|
|
36 tháng
(2023-08-14) |
4.72 | 16.75% | 481,600 | -18,340 | -0.5 |
24.68
43.87
30.60
|
|
60 tháng
(2021-08-23) |
-0.90 | -2.67% | 1,239,900 | -32,360 | -19.7 |
22.15
64.25
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
30.63
|
300 | 31.12 | 31.12 | 30.63 | 0 | 0 | 0 | |
| 15/05/2025 |
31.12
|
1,100 | 29.46 | 31.12 | 29.46 | 0 | 0 | 0 | |
| 14/05/2025 |
31.12
|
0 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 13/05/2025 |
31.12
|
4,700 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 12/05/2025 |
30.14
|
2,000 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 09/05/2025 |
31.12
|
500 | 31.12 | 31.12 | 31.12 | 0 | 0 | 0 | |
| 08/05/2025 |
31.60
|
800 | 29.17 | 31.90 | 29.17 | 0 | 0 | 0 | |
| 07/05/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 06/05/2025 |
30.14
|
200 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 05/05/2025 |
30.14
|
1,300 | 30.14 | 30.14 | 30.14 | 0 | 100 | 0 | |
| 29/04/2025 |
32.38
|
100 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 28/04/2025 |
31.12
|
1,300 | 30.14 | 31.12 | 30.14 | 0 | 0 | 0 | |
| 25/04/2025 |
29.66
|
600 | 29.66 | 29.66 | 29.66 | 0 | 0 | 0 | |
| 24/04/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 23/04/2025 |
30.14
|
300 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 22/04/2025 |
30.14
|
3,600 | 31.12 | 31.12 | 30.14 | 0 | 0 | 0 | |
| 21/04/2025 |
31.07
|
6,400 | 29.22 | 31.12 | 29.22 | 0 | 100 | -0.0 | |
| 18/04/2025 |
29.22
|
1,600 | 29.17 | 29.22 | 29.17 | 0 | 0 | 0 | |
| 17/04/2025 |
29.17
|
3,400 | 29.17 | 29.66 | 29.17 | 0 | 0 | 0 | |
| 16/04/2025 |
28.15
|
100 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
| 15/04/2025 |
28.01
|
200 | 27.81 | 28.01 | 27.81 | 0 | 0 | 0 | |
| 14/04/2025 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 11/04/2025 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 10/04/2025 |
28.59
|
3,800 | 28.54 | 28.59 | 28.54 | 100 | 100 | 0 | |
| 09/04/2025 |
26.74
|
600 | 26.74 | 26.74 | 26.74 | 0 | 70 | -0.0 | |
| 08/04/2025 |
25.38
|
1,100 | 27.23 | 27.23 | 25.38 | 0 | 0 | 0 | |
| 04/04/2025 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 03/04/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 02/04/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 01/04/2025 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 31/03/2025 |
29.17
|
200 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 28/03/2025 |
30.05
|
1,200 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 27/03/2025 |
30.05
|
800 | 29.17 | 30.05 | 29.17 | 0 | 0 | 0 | |
| 26/03/2025 |
28.78
|
400 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
| 25/03/2025 |
30.73
|
100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 24/03/2025 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
| 21/03/2025 |
29.51
|
3,900 | 28.39 | 29.51 | 28.20 | 0 | 0 | 0 | |
| 20/03/2025 |
29.51
|
200 | 28.35 | 29.51 | 28.35 | 0 | 0 | 0 | |
| 19/03/2025 |
29.17
|
400 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 18/03/2025 |
29.17
|
1,000 | 28.25 | 29.66 | 28.25 | 0 | 0 | 0 | |
| 17/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/03/2025 |
29.17
|
400 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 14/03/2025 |
29.17
|
900 | 28.62 | 29.45 | 28.62 | 200 | 0 | 0.0 | |
| 13/03/2025 |
29.54
|
200 | 27.83 | 29.54 | 27.83 | 0 | 0 | 0 | |
| 12/03/2025 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 11/03/2025 |
28.25
|
400 | 28.06 | 28.25 | 28.06 | 0 | 0 | 0 | |
| 10/03/2025 |
28.43
|
200 | 28.48 | 28.48 | 28.43 | 0 | 0 | 0 | |
| 07/03/2025 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 06/03/2025 |
29.91
|
500 | 30.01 | 30.01 | 29.91 | 0 | 0 | 0 | |
| 05/03/2025 |
28.25
|
400 | 28.71 | 28.71 | 28.25 | 0 | 0 | 0 | |
| 04/03/2025 |
28.71
|
200 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 03/03/2025 |
28.71
|
0 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 28/02/2025 |
28.71
|
500 | 30.61 | 30.61 | 28.71 | 0 | 0 | 0 | |
| 27/02/2025 |
28.89
|
2,900 | 28.76 | 28.89 | 28.76 | 0 | 0 | 0 | |
| 26/02/2025 |
29.45
|
600 | 29.26 | 29.45 | 29.26 | 100 | 0 | 0.0 | |
| 25/02/2025 |
29.36
|
1,200 | 29.36 | 29.36 | 29.36 | 0 | 0 | 0 | |
| 24/02/2025 |
30.56
|
7,000 | 30.56 | 30.56 | 28.80 | 0 | 100 | -0.0 | |
| 21/02/2025 |
28.66
|
3,600 | 28.20 | 28.66 | 28.20 | 0 | 0 | 0 | |
| 20/02/2025 |
26.81
|
100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 19/02/2025 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 18/02/2025 |
26.81
|
1,000 | 26.02 | 26.81 | 26.02 | 0 | 0 | 0 | |
| 17/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 14/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 13/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 12/02/2025 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 11/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 10/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 07/02/2025 |
25.93
|
200 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 06/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 05/02/2025 |
25.93
|
2,700 | 25.79 | 26.49 | 25.79 | 100 | 0 | 0.0 | |
| 04/02/2025 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 03/02/2025 |
27.27
|
300 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 24/01/2025 |
27.27
|
1,600 | 27.27 | 27.27 | 27.13 | 0 | 200 | -0.0 | |
| 23/01/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 22/01/2025 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 21/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 20/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 17/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 16/01/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 15/01/2025 |
25.70
|
600 | 28.20 | 28.20 | 25.65 | 0 | 0 | 0 | |
| 14/01/2025 |
27.09
|
0 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 13/01/2025 |
27.09
|
2,000 | 26.63 | 27.09 | 26.63 | 0 | 0 | 0 | |
| 10/01/2025 |
25.33
|
300 | 25.38 | 25.38 | 25.33 | 0 | 0 | 0 | |
| 09/01/2025 |
25.28
|
400 | 25.10 | 25.38 | 25.10 | 0 | 0 | 0 | |
| 08/01/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/01/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 06/01/2025 |
25.79
|
200 | 25.79 | 25.79 | 25.79 | 0 | 270 | -0.0 | |
| 03/01/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 02/01/2025 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 31/12/2024 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 30/12/2024 |
27.13
|
900 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 27/12/2024 |
27.13
|
500 | 26.39 | 27.13 | 26.39 | 0 | 0 | 0 | |
| 26/12/2024 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 25/12/2024 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 24/12/2024 |
25.61
|
200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 23/12/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 20/12/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 19/12/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 18/12/2024 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 17/12/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 16/12/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |