| 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) |
6.90 | 22.26% | 15,800 | -1,000 | -0.0 |
31
46.90
37.90
|
|
2 tháng
(2025-11-28) |
10.90 | 40.37% | 15,900 | -1,000 | -0.0 |
27
46.90
37.90
|
|
3 tháng
(2025-10-29) |
10.10 | 36.33% | 17,200 | -1,000 | -0.0 |
27
46.90
37.90
|
|
6 tháng
(2025-07-31) |
10.13 | 36.49% | 33,200 | -1,000 | -0.0 |
27
46.90
37.90
|
|
12 tháng
(2025-02-03) |
12.03 | 46.53% | 45,101 | -1,000 | -0.0 |
23.58
46.90
37.90
|
|
24 tháng
(2024-02-07) |
18.63 | 96.63% | 80,681 | -13,800 | -0.3 |
17.77
46.90
37.90
|
|
36 tháng
(2023-02-13) |
20.73 | 120.78% | 84,982 | -13,700 | -0.3 |
13.57
46.90
37.90
|
|
60 tháng
(2021-02-22) |
25.10 | 196% | 180,703 | 48,700 | 1.1 |
7.23
46.90
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 12/11/2024 |
25.67
|
600 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/11/2024 |
25.67
|
200 | 23.68 | 25.67 | 23.68 | 0 | 0 | 0 | |
| 08/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 07/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 06/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 05/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 04/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 01/11/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 31/10/2024 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 30/10/2024 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 29/10/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 28/10/2024 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 24/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 23/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 22/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 21/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 18/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 17/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 16/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 15/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 14/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 11/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 10/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 09/10/2024 |
24.34
|
100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 08/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 07/10/2024 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 04/10/2024 |
24.34
|
103 | 24.34 | 24.34 | 24.34 | 0 | 100 | -0.0 | |
| 03/10/2024 |
27.58
|
8 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 02/10/2024 |
27.58
|
200 | 24.06 | 27.58 | 24.06 | 0 | 100 | -0.0 | |
| 01/10/2024 |
26.63
|
1,100 | 23.30 | 26.63 | 23.30 | 0 | 100 | -0.0 | |
| 30/09/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 27/09/2024 |
26.63
|
400 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 26/09/2024 |
26.63
|
200 | 24.06 | 26.63 | 24.06 | 0 | 100 | -0.0 | |
| 25/09/2024 |
26.63
|
502 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 24/09/2024 |
26.63
|
200 | 23.87 | 26.63 | 23.87 | 0 | 100 | -0.0 | |
| 23/09/2024 |
29.00
|
300 | 24.82 | 29.00 | 24.82 | 0 | 100 | -0.0 | |
| 20/09/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 19/09/2024 |
22.06
|
100 | 22.06 | 22.06 | 22.06 | 0 | 100 | -0.0 | |
| 18/09/2024 |
27.20
|
300 | 21.40 | 27.20 | 21.40 | 0 | 100 | -0.0 | |
| 17/09/2024 |
23.96
|
100 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 16/09/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 13/09/2024 |
20.92
|
0 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 | |
| 12/09/2024 |
20.92
|
100 | 20.92 | 20.92 | 20.92 | 0 | 100 | -0.0 | |
| 11/09/2024 |
24.15
|
200 | 24.25 | 24.25 | 24.15 | 0 | 0 | 0 | |
| 10/09/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 09/09/2024 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
| 06/09/2024 |
23.77
|
200 | 20.44 | 23.77 | 20.44 | 0 | 100 | -0.0 | |
| 05/09/2024 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 04/09/2024 |
23.77
|
100 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 30/08/2024 |
23.77
|
1 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 29/08/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 28/08/2024 |
23.77
|
200 | 23.30 | 23.77 | 23.30 | 0 | 100 | -0.0 | |
| 27/08/2024 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 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
|
1 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/08/2024 |
23.49
|
14 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/08/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 16/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 15/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 14/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 13/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 12/08/2024 |
23.49
|
14 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/08/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 08/08/2024 |
23.49
|
400 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 16.22% | |||||||||
| 07/08/2024 |
20.44
|
0 | 20.44 | 20.44 | 20.44 | 0 | 0 | 0 | |
| 06/08/2024 |
20.42
|
100 | 20.42 | 20.42 | 20.42 | 0 | 100 | -0.0 | |
| 05/08/2024 |
23.08
|
200 | 23.16 | 23.16 | 23.08 | 0 | 0 | 0 | |
| 02/08/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 01/08/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 31/07/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 30/07/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 | |
| 29/07/2024 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 26/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 25/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 24/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 23/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 22/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 19/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 18/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 17/07/2024 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 16/07/2024 |
23.87
|
100 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 15/07/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 12/07/2024 |
23.08
|
101 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 | |
| 11/07/2024 |
25.64
|
101 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 10/07/2024 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 100 | -0.0 | |
| 09/07/2024 |
24.76
|
400 | 25.46 | 25.46 | 24.76 | 0 | 0 | 0 | |
| 08/07/2024 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 05/07/2024 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 04/07/2024 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 100 | -0.0 | |
| 03/07/2024 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 02/07/2024 |
22.19
|
100 | 22.19 | 22.19 | 22.19 | 0 | 100 | -0.0 | |
| 01/07/2024 |
24.84
|
1,800 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 28/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 27/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 26/06/2024 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 25/06/2024 |
21.66
|
100 | 21.66 | 21.66 | 21.66 | 0 | 100 | -0.0 | |