| 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) |
0.60 | 1.64% | 20,100 | 0 | 0 |
36.50
38
37.10
|
|
2 tháng
(2025-11-28) |
5.10 | 15.94% | 65,800 | 0 | 0 |
21
38
37.10
|
|
3 tháng
(2025-10-29) |
-3.10 | -7.71% | 71,200 | 0 | 0 |
21
43.60
37.10
|
|
6 tháng
(2025-07-31) |
7.68 | 26.12% | 78,700 | 0 | 0 |
21
43.60
37.10
|
|
12 tháng
(2025-02-03) |
9.80 | 35.92% | 95,000 | 0 | 0 |
21
43.60
37.10
|
|
24 tháng
(2024-02-07) |
-3.81 | -9.31% | 184,682 | 0 | 0 |
15.81
43.60
37.10
|
|
36 tháng
(2023-02-13) |
12.68 | 51.92% | 254,831 | 0 | 0 |
15.81
50.68
37.10
|
|
60 tháng
(2021-02-22) |
20.36 | 121.57% | 587,572 | 0 | 0 |
7.99
50.68
37.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 12/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 11/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 08/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 07/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 06/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 05/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 04/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 01/11/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 31/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 30/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 29/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 23/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/10/2024 |
30.77
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 21/10/2024 |
28.93
|
0 | 30.77 | 30.77 | 30.77 | 0 | 0 | 0 | |
| 18/10/2024 |
28.93
|
2,600 | 31.35 | 31.35 | 28.93 | 0 | 0 | 0 | |
| 17/10/2024 |
30.57
|
2,400 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 16/10/2024 |
25.75
|
2,300 | 26.72 | 26.72 | 25.75 | 0 | 0 | 0 | |
| 15/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 14/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 11/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 10/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 09/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 08/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 07/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 03/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 02/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 01/10/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 27/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 26/09/2024 |
24.11
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 25/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 24/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 23/09/2024 |
24.11
|
1 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 20/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 19/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 18/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 17/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 13/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 12/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 11/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 10/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 09/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 06/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 05/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/09/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 29/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 28/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 27/08/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 27/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 26/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 23/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 22/08/2024 |
23.24
|
101 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 21/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 20/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 19/08/2024 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 16/08/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 15/08/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 14/08/2024 |
18.97
|
200 | 23.24 | 23.24 | 18.97 | 0 | 0 | 0 | |
| 13/08/2024 |
22.31
|
0 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 12/08/2024 |
21.38
|
200 | 23.24 | 23.24 | 21.38 | 0 | 0 | 0 | |
| 09/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 08/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 07/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 06/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 05/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 02/08/2024 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 01/08/2024 |
20.27
|
4 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 31/07/2024 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 30/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 29/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 26/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 25/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 24/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 23/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 22/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 19/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 18/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 17/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 16/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 15/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 12/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 11/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 10/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 09/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 08/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 05/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 04/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 03/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 02/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 01/07/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 28/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 27/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 26/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 25/06/2024 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |