| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.20 | 0.58% | 9,100 | 0 | 0 |
34.30
34.70
34.50
|
|
2 tháng
(2026-03-02) |
0 | 0% | 9,800 | 0 | 0 |
33
34.70
34.50
|
|
3 tháng
(2026-01-30) |
0.20 | 0.58% | 10,900 | 0 | 0 |
33
34.70
34.50
|
|
6 tháng
(2025-11-03) |
2.43 | 7.57% | 45,200 | 0 | 0 |
32.07
34.99
34.50
|
|
12 tháng
(2025-05-05) |
2.96 | 9.38% | 117,100 | 0 | 0 |
29.76
34.99
34.50
|
|
24 tháng
(2024-05-10) |
8.53 | 32.83% | 146,923 | 200 | 0.0 |
25.04
34.99
34.50
|
|
36 tháng
(2023-05-16) |
12.41 | 56.16% | 245,531 | 200 | 0.0 |
21.04
34.99
34.50
|
|
60 tháng
(2021-05-26) |
18.01 | 109.22% | 580,145 | 200 | 0.0 |
6.12
34.99
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
30.21
|
0 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
| 13/02/2025 |
30.21
|
200 | 30.21 | 30.21 | 30.21 | 0 | 0 | 0 | |
| 12/02/2025 |
30.65
|
300 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 11/02/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 10/02/2025 |
31.10
|
500 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 07/02/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 06/02/2025 |
31.63
|
2,117 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 05/02/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 04/02/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 03/02/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 24/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 23/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 22/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 21/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 20/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 17/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 16/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 15/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 14/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 13/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 10/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 09/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 08/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 07/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 06/01/2025 |
31.63
|
0 | 31.63 | 31.63 | 31.63 | 0 | 0 | 0 | |
| 03/01/2025 |
31.63
|
103 | 31.63 | 31.63 | 31.63 | 100 | 0 | 0.0 | |
| 02/01/2025 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 31/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/12/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 30/12/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 27/12/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 26/12/2024 |
27.54
|
1,500 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 25/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 24/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 23/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 20/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 19/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 18/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 17/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 16/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 13/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 12/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 11/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 10/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 09/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 06/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 05/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 04/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 03/12/2024 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 02/12/2024 |
27.11
|
900 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 29/11/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 28/11/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 27/11/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 26/11/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 25/11/2024 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 22/11/2024 |
27.54
|
1,000 | 27.11 | 27.54 | 27.11 | 0 | 0 | 0 | |
| 21/11/2024 |
27.11
|
1,003 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 20/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 19/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 18/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 15/11/2024 |
26.68
|
1 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 14/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 13/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 12/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 11/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 08/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 07/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 06/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 05/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 04/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 01/11/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 31/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 30/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 29/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 28/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 25/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 24/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 23/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 22/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 21/10/2024 |
26.68
|
400 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 18/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 17/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 16/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 15/10/2024 |
29.26
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 14/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 11/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 10/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 08/10/2024 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 07/10/2024 |
28.38
|
200 | 26.71 | 28.38 | 26.71 | 100 | 0 | 0.0 | |
| 04/10/2024 |
26.71
|
1,000 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 03/10/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/10/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 01/10/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/09/2024 |
25.04
|
110 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |