| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
2.50 | 8.71% | 500 | 100 | 0.0 |
28.70
35.80
35.80
|
|
2 tháng
(2025-10-06) |
5.20 | 20% | 600 | 100 | 0.0 |
26
35.80
35.80
|
|
3 tháng
(2025-09-05) |
3.60 | 13.04% | 12,700 | 100 | 0.0 |
23
35.80
35.80
|
|
6 tháng
(2025-06-09) |
3.94 | 14.47% | 54,300 | 100 | 0.0 |
23
35.80
35.80
|
|
12 tháng
(2024-12-09) |
3.27 | 11.69% | 133,005 | 100 | 0.0 |
22.23
35.80
35.80
|
|
24 tháng
(2023-12-15) |
6.44 | 26.01% | 344,225 | 100 | 0.0 |
19.50
35.80
35.80
|
|
36 tháng
(2022-12-20) |
11.99 | 62.39% | 528,495 | -8,000 | -0.2 |
19.05
35.80
35.80
|
|
60 tháng
(2020-12-30) |
13.68 | 78.11% | 1,723,951 | 18,200 | 0.5 |
17.38
35.80
35.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2023 |
26.11
|
200 | 26.02 | 26.11 | 26.02 | 0 | 0 | 0 | |
| 30/11/2023 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 29/11/2023 |
24.94
|
6,100 | 25.75 | 25.75 | 22.51 | 0 | 0 | 0 | |
| 28/11/2023 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 27/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/11/2023 |
25.03
|
6,800 | 25.12 | 25.12 | 23.95 | 0 | 0 | 0 | |
| 24/11/2023 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 23/11/2023 |
23.26
|
400 | 24.21 | 24.21 | 23.26 | 0 | 0 | 0 | |
| 22/11/2023 |
24.21
|
2,300 | 21.69 | 24.21 | 21.69 | 0 | 0 | 0 | |
| 21/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 20/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 17/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 16/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 15/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 14/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 13/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 10/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 09/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 08/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 07/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 06/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 03/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 02/11/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 01/11/2023 |
25.51
|
1 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 31/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 30/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 27/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 26/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 25/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 24/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 23/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 20/10/2023 |
25.51
|
1 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 19/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 18/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 17/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 16/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 13/10/2023 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 12/10/2023 |
25.51
|
600 | 23.00 | 25.51 | 23.00 | 0 | 0 | 0 | |
| 11/10/2023 |
25.86
|
12,700 | 24.21 | 27.77 | 24.21 | 0 | 0 | 0 | |
| 10/10/2023 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 09/10/2023 |
25.86
|
200 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 06/10/2023 |
26.81
|
4,100 | 23.43 | 26.81 | 23.43 | 0 | 0 | 0 | |
| 05/10/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 04/10/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 03/10/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 02/10/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 29/09/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 28/09/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 27/09/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 26/09/2023 |
23.34
|
300 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 25/09/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 22/09/2023 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 21/09/2023 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 20/09/2023 |
22.47
|
500 | 23.34 | 23.34 | 22.47 | 0 | 0 | 0 | |
| 19/09/2023 |
22.47
|
400 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 18/09/2023 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 15/09/2023 |
21.87
|
200 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 14/09/2023 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 13/09/2023 |
22.13
|
200 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 12/09/2023 |
23.34
|
200 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 11/09/2023 |
23.34
|
801 | 23.00 | 23.34 | 22.56 | 0 | 0 | 0 | |
| 08/09/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 07/09/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 06/09/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 05/09/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 31/08/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 30/08/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 29/08/2023 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/08/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 25/08/2023 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 24/08/2023 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 22/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 21/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 18/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 17/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 16/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 15/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 14/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 11/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 10/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 09/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 08/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 07/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 04/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 03/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 02/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 01/08/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 31/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 28/07/2023 |
23.43
|
700 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 27/07/2023 |
20.83
|
100 | 20.83 | 20.83 | 20.83 | 0 | 0 | 0 | |
| 26/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 25/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 24/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 21/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 20/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 19/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 18/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 17/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 14/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |
| 13/07/2023 |
23.43
|
0 | 23.43 | 23.43 | 23.43 | 0 | 0 | 0 | |