| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.30 | -3.36% | 18,400 | 0 | 0 |
32.20
40.90
37.40
|
|
2 tháng
(2026-06-01) |
1.08 | 2.98% | 29,100 | 0 | 0 |
32.20
42.17
37.40
|
|
3 tháng
(2026-05-04) |
-6.26 | -14.34% | 154,300 | 0 | 0 |
31.16
44.55
37.40
|
|
6 tháng
(2026-02-02) |
-0.90 | -2.36% | 386,400 | 0 | 0 |
29.97
49.22
37.40
|
|
12 tháng
(2025-08-05) |
13.09 | 53.82% | 450,100 | 0 | 0 |
24.31
49.22
37.40
|
|
24 tháng
(2024-08-12) |
13.55 | 56.79% | 518,492 | 0 | 0 |
18.71
49.22
37.40
|
|
36 tháng
(2023-08-16) |
19.64 | 110.56% | 858,080 | -216,000 | -4.5 |
16.04
49.22
37.40
|
|
60 tháng
(2021-08-26) |
22.23 | 146.59% | 2,763,122 | -216,000 | -4.5 |
11.33
49.22
37.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 20/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 16/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 15/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 14/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 13/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 12/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/05/2025 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 07/05/2025 |
27.69
|
100 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 06/05/2025 |
30.67
|
0 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 | |
| 05/05/2025 |
30.67
|
0 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 | |
| 29/04/2025 |
30.67
|
3,000 | 30.67 | 30.67 | 25.09 | 0 | 0 | 0 | |
| 28/04/2025 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 25/04/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 24/04/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 23/04/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 22/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 21/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 18/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 17/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 16/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 15/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 14/04/2025 |
23.65
|
12,000 | 23.55 | 27.97 | 23.55 | 0 | 0 | 0 | |
| 11/04/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 10/04/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 10/04/2025 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 09/04/2025 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/04/2025 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 04/04/2025 |
25.57
|
200 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 03/04/2025 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 02/04/2025 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 01/04/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 31/03/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 28/03/2025 |
25.38
|
2,200 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 27/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 26/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 25/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 24/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 21/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 20/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 19/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 18/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 17/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 14/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 13/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 12/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 11/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 10/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 07/03/2025 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 06/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 05/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 04/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 03/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 28/02/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 27/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 26/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 25/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 24/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 21/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 20/02/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 19/02/2025 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 18/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 17/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 14/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 13/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 12/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 11/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 10/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 07/02/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 06/02/2025 |
24.32
|
2 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 05/02/2025 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 04/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 03/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 24/01/2025 |
26.29
|
105 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 23/01/2025 |
29.00
|
120 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
| 22/01/2025 |
26.38
|
2 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 21/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 20/01/2025 |
26.38
|
2 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 17/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 16/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 15/01/2025 |
26.38
|
1 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 14/01/2025 |
26.38
|
2 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 13/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 10/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 09/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 08/01/2025 |
26.38
|
3 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 07/01/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 06/01/2025 |
26.38
|
730 | 32.09 | 32.09 | 26.38 | 0 | 0 | 0 | |
| 03/01/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 02/01/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 31/12/2024 |
29.19
|
100 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 30/12/2024 |
26.57
|
100 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 27/12/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 26/12/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 25/12/2024 |
26.10
|
800 | 31.90 | 31.90 | 26.10 | 0 | 0 | 0 | |
| 24/12/2024 |
29.00
|
148 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
| 23/12/2024 |
26.38
|
303 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 20/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 19/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |