| 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) |
-0.10 | -0.40% | 1,900 | 0 | 0 |
23.10
29
25
|
|
2 tháng
(2025-10-06) |
-0.50 | -1.96% | 861,000 | 0 | 0 |
21.30
30.90
25
|
|
3 tháng
(2025-09-05) |
1.10 | 4.60% | 886,100 | 0 | 0 |
21.30
30.90
25
|
|
6 tháng
(2025-06-09) |
2.60 | 11.61% | 920,800 | 0 | 0 |
21
30.90
25
|
|
12 tháng
(2024-12-09) |
3.81 | 18% | 1,134,300 | 0 | 0 |
20.16
30.90
25
|
|
24 tháng
(2023-12-15) |
3.84 | 18.17% | 1,293,517 | 0 | 0 |
17.27
30.90
25
|
|
36 tháng
(2022-12-20) |
8.72 | 53.56% | 1,376,708 | 0 | 0 |
9.85
30.90
25
|
|
60 tháng
(2020-12-30) |
13.22 | 112.27% | 1,616,418 | -11,000 | -0.3 |
9.85
30.90
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/11/2025 |
25
|
600 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 25/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/11/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/11/2025 |
24
|
300 | 26.50 | 26.50 | 24 | 0 | 0 | 0 | |
| 14/11/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 13/11/2025 |
29
|
200 | 23.50 | 29 | 23.50 | 0 | 0 | 0 | |
| 12/11/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 11/11/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 10/11/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 07/11/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 06/11/2025 |
25.10
|
400 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 05/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 04/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 31/10/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 30/10/2025 |
29.30
|
200 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 29/10/2025 |
29
|
200 | 30 | 30 | 29 | 0 | 0 | 0 | |
| 28/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 27/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 24/10/2025 |
30.90
|
300,000 | 27 | 30.90 | 27 | 0 | 0 | 0 | |
| 23/10/2025 |
29
|
545,100 | 27 | 30.50 | 27 | 0 | 0 | 0 | |
| 22/10/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/10/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 20/10/2025 |
21.30
|
5,800 | 27 | 27 | 21.30 | 0 | 0 | 0 | |
| 17/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/10/2025 |
25
|
3,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/10/2025 |
25.50
|
4,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/10/2025 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/10/2025 |
25.50
|
10,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/09/2025 |
25
|
2,400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/09/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/09/2025 |
25
|
4,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/09/2025 |
25
|
7,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/09/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/09/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/09/2025 |
25
|
200 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 12/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 11/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 10/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 08/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 05/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 04/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 03/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 29/08/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 28/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/08/2025 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 25/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 22/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 21/08/2025 |
24.45
|
700 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 20/08/2025 |
24.45
|
300 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 19/08/2025 |
24.27
|
700 | 23.33 | 24.27 | 23.33 | 0 | 0 | 0 | |
| 18/08/2025 |
24.27
|
1,000 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 15/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 14/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 13/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 12/08/2025 |
24.45
|
7,900 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 11/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 08/08/2025 |
25.20
|
15,400 | 22.87 | 25.20 | 22.87 | 0 | 0 | 0 | |
| 07/08/2025 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 06/08/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 05/08/2025 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 04/08/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 01/08/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 31/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 30/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 29/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 28/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 25/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 24/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 23/07/2025 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 22/07/2025 |
23.15
|
300 | 22.87 | 23.15 | 22.87 | 0 | 0 | 0 | |
| 21/07/2025 |
22.87
|
1,000 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 18/07/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 17/07/2025 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 16/07/2025 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |