| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.30 | -4.19% | 68,800 | 0 | 0 |
28
46.10
29.70
|
|
2 tháng
(2026-07-20) |
-2.50 | -7.76% | 85,600 | 0 | 0 |
28
46.10
29.70
|
|
3 tháng
(2026-06-19) |
-9 | -23.26% | 93,300 | 0 | 0 |
28
46.10
29.70
|
|
6 tháng
(2026-03-23) |
-7.31 | -19.76% | 281,700 | 0 | 0 |
28
49.22
29.70
|
|
12 tháng
(2025-09-22) |
3.34 | 12.69% | 522,300 | 0 | 0 |
24.41
49.22
29.70
|
|
24 tháng
(2024-09-27) |
6.92 | 30.38% | 600,048 | -18,400 | -0.4 |
17.87
49.22
29.70
|
|
36 tháng
(2023-10-03) |
9.96 | 50.49% | 962,285 | -252,800 | -5.2 |
12.87
49.22
29.70
|
|
60 tháng
(2021-10-13) |
13.60 | 84.52% | 2,862,357 | -252,800 | -5.2 |
11.33
49.22
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 05/03/2025 |
23.39
|
1 | 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 |
23.39
|
1 | 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
|
2 | 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
|
1 | 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 |
23.11
|
1 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 31/01/2025 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
| 30/01/2025 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
| 29/01/2025 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
| 28/01/2025 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
| 27/01/2025 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 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 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 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 | |
| 01/01/2025 |
29.19
|
100 | 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 | |
| 18/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 17/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 16/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 13/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 12/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 11/12/2024 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 10/12/2024 |
24.04
|
8 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 09/12/2024 |
24.04
|
10 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 06/12/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 05/12/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 04/12/2024 |
21.14
|
0 | 21.14 | 21.14 | 21.14 | 0 | 0 | 0 | |
| 03/12/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 02/12/2024 |
18.71
|
18,400 | 19.09 | 19.09 | 18.71 | 0 | 18,400 | -0.4 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/11/2024 |
30.87
|
0 | 30.87 | 30.87 | 30.87 | 0 | 0 | 0 | |
| 28/11/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 27/11/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 26/11/2024 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 25/11/2024 |
24.72
|
1,200 | 28.24 | 28.24 | 24.72 | 0 | 0 | 0 | |
| 22/11/2024 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 21/11/2024 |
23.43
|
3,300 | 27.32 | 28.52 | 23.43 | 0 | 0 | 0 | |
| 20/11/2024 |
25.93
|
500 | 23.15 | 25.93 | 23.15 | 0 | 0 | 0 | |
| 19/11/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 18/11/2024 |
23.71
|
5,500 | 26.30 | 28.89 | 23.71 | 0 | 0 | 0 | |
| 15/11/2024 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 14/11/2024 |
29.17
|
1,600 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 13/11/2024 |
32.41
|
1,605 | 26.95 | 32.41 | 26.67 | 0 | 0 | 0 | |
| 12/11/2024 |
29.63
|
1,500 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
| 11/11/2024 |
29.63
|
1,505 | 25.00 | 29.63 | 25.00 | 0 | 0 | 0 | |
| 08/11/2024 |
27.04
|
180 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 07/11/2024 |
24.82
|
405 | 22.60 | 24.82 | 22.60 | 0 | 0 | 0 | |
| 06/11/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 05/11/2024 |
22.60
|
200 | 19.72 | 22.60 | 19.72 | 0 | 0 | 0 | |
| 04/11/2024 |
20.65
|
0 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 01/11/2024 |
20.65
|
3 | 20.65 | 20.65 | 20.65 | 0 | 0 | 0 | |
| 31/10/2024 |
20.65
|
2,600 | 22.13 | 22.22 | 20.65 | 0 | 0 | 0 | |
| 30/10/2024 |
20.37
|
0 | 20.37 | 20.37 | 20.37 | 0 | 0 | 0 | |
| 29/10/2024 |
20.37
|
3,000 | 18.71 | 20.37 | 18.71 | 0 | 0 | 0 | |
| 28/10/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 25/10/2024 |
18.71
|
200 | 22.78 | 22.78 | 18.71 | 0 | 0 | 0 | |
| 24/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 23/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 22/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 21/10/2024 |
20.74
|
1 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 18/10/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |