| 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) |
-3.30 | -13.87% | 3,900 | 0 | 0 |
17.90
23.80
20.50
|
|
2 tháng
(2025-11-28) |
-1.30 | -5.96% | 6,400 | 0 | 0 |
17.90
24.80
20.50
|
|
3 tháng
(2025-10-29) |
-5.30 | -20.54% | 7,100 | 0 | 0 |
17.90
25.80
20.50
|
|
6 tháng
(2025-07-31) |
-6.27 | -23.42% | 11,200 | 0 | 0 |
17.90
26.77
20.50
|
|
12 tháng
(2025-02-03) |
-2.48 | -10.81% | 30,400 | 0 | 0 |
17.26
27.78
20.50
|
|
24 tháng
(2024-02-07) |
3.18 | 18.33% | 52,000 | 0 | 0 |
15.47
27.78
20.50
|
|
36 tháng
(2023-02-13) |
3.67 | 21.79% | 69,700 | 0 | 0 |
13.51
27.78
20.50
|
|
60 tháng
(2021-02-22) |
14.47 | 240.13% | 100,300 | 0 | 0 |
5.09
27.78
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 12/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 11/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 08/11/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 07/11/2024 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 06/11/2024 |
20.86
|
0 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 05/11/2024 |
20.86
|
200 | 20.86 | 20.86 | 20.86 | 0 | 0 | 0 | |
| 04/11/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 01/11/2024 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 31/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 30/10/2024 |
24.46
|
300 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 29/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 28/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 24/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 23/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 22/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 21/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 18/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 17/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 16/10/2024 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 15/10/2024 |
24.46
|
400 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 14/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 11/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 10/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 09/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 08/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 07/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 04/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 03/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 02/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 01/10/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 30/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 27/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 26/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 25/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 24/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 23/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 20/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 19/09/2024 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 18/09/2024 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 17/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 16/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 13/09/2024 |
23.45
|
500 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 12/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 11/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 10/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 09/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 06/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 05/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 04/09/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 30/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 29/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 28/08/2024 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 27/08/2024 |
24.00
|
300 | 23.17 | 24.00 | 23.17 | 0 | 0 | 0 | |
| 26/08/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 23/08/2024 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 22/08/2024 |
27.23
|
400 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 21/08/2024 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 20/08/2024 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 19/08/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/08/2024 |
27.69
|
2,200 | 27.32 | 27.69 | 27.32 | 0 | 0 | 0 | |
| 16/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 15/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 14/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 13/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 12/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 09/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 08/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 06/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 05/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 02/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 01/08/2024 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 31/07/2024 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 30/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 25/07/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 24/07/2024 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 23/07/2024 |
22.82
|
2,100 | 19.44 | 22.82 | 18.68 | 0 | 0 | 0 | |
| 22/07/2024 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 19/07/2024 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 18/07/2024 |
21.97
|
600 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 17/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 16/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 15/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 12/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 11/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 10/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 09/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 08/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 05/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 04/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 03/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 02/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 01/07/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 28/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 27/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 26/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 25/06/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |