| 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) |
-3.50 | -9.49% | 6,300 | 0 | 0 |
30.20
36.90
32.60
|
|
2 tháng
(2025-11-28) |
4.04 | 13.76% | 42,500 | 0 | 0 |
29.36
36.90
32.60
|
|
3 tháng
(2025-10-29) |
8.80 | 35.77% | 57,200 | 0 | 0 |
24.60
36.90
32.60
|
|
6 tháng
(2025-07-31) |
8.90 | 36.32% | 59,600 | 0 | 0 |
24.50
36.90
32.60
|
|
12 tháng
(2025-02-03) |
6.91 | 26.07% | 89,902 | 0 | 0 |
23.29
36.90
32.60
|
|
24 tháng
(2024-02-07) |
15.64 | 88.04% | 286,668 | -57,900 | -1.1 |
16.16
36.90
32.60
|
|
36 tháng
(2023-02-13) |
19.81 | 145.85% | 511,061 | -216,000 | -4.5 |
13.23
36.90
32.60
|
|
60 tháng
(2021-02-22) |
18.24 | 120.28% | 2,434,819 | -216,100 | -4.5 |
11.42
36.90
32.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
32.66
|
1,605 | 27.16 | 32.66 | 26.88 | 0 | 0 | 0 | |
| 12/11/2024 |
29.86
|
1,500 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 11/11/2024 |
29.86
|
1,505 | 25.20 | 29.86 | 25.20 | 0 | 0 | 0 | |
| 08/11/2024 |
27.25
|
180 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 07/11/2024 |
25.01
|
405 | 22.77 | 25.01 | 22.77 | 0 | 0 | 0 | |
| 06/11/2024 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/11/2024 |
22.77
|
200 | 19.88 | 22.77 | 19.88 | 0 | 0 | 0 | |
| 04/11/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 01/11/2024 |
20.81
|
3 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 31/10/2024 |
20.81
|
2,600 | 22.30 | 22.40 | 20.81 | 0 | 0 | 0 | |
| 30/10/2024 |
20.53
|
0 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 29/10/2024 |
20.53
|
3,000 | 18.85 | 20.53 | 18.85 | 0 | 0 | 0 | |
| 28/10/2024 |
18.85
|
0 | 18.85 | 18.85 | 18.85 | 0 | 0 | 0 | |
| 25/10/2024 |
18.85
|
200 | 22.96 | 22.96 | 18.85 | 0 | 0 | 0 | |
| 24/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 23/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 22/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 21/10/2024 |
20.90
|
1 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 18/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 17/10/2024 |
20.90
|
2 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 16/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 15/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 14/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 11/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 10/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 09/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 08/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 07/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 04/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 03/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 02/10/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 01/10/2024 |
20.90
|
100 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 30/09/2024 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 27/09/2024 |
22.96
|
2,000 | 28.00 | 28.00 | 22.96 | 0 | 0 | 0 | |
| 26/09/2024 |
25.48
|
2,060 | 25.48 | 25.48 | 23.33 | 0 | 0 | 0 | |
| 25/09/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 23/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 20/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 18/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 17/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 16/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 13/09/2024 |
21.18
|
1 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 12/09/2024 |
21.18
|
0 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
| 11/09/2024 |
21.18
|
1,360 | 25.79 | 25.79 | 21.18 | 0 | 0 | 0 | |
| 10/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 06/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 05/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 04/09/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 30/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 29/08/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 28/08/2024 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 27/08/2024 |
21.37
|
200 | 25.79 | 25.79 | 21.37 | 0 | 0 | 0 | |
| 26/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 23/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 22/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/08/2024 |
23.49
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/08/2024 |
23.49
|
160 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/08/2024 |
21.37
|
101 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 16/08/2024 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 15/08/2024 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 14/08/2024 |
20.17
|
200 | 24.13 | 24.13 | 20.17 | 0 | 0 | 0 | |
| 13/08/2024 |
22.01
|
611 | 26.43 | 26.43 | 22.01 | 0 | 0 | 0 | |
| 12/08/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 09/08/2024 |
24.04
|
400 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 08/08/2024 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 07/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 06/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 01/08/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 31/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 30/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 29/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 26/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 25/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 24/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 23/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 22/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 19/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 18/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 17/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 16/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 15/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 12/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 11/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 10/07/2024 |
20.08
|
51 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 09/07/2024 |
20.08
|
4 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 08/07/2024 |
20.08
|
3 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/07/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 04/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 03/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 02/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 01/07/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 27/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 26/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 25/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |