| 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) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
2 tháng
(2025-10-06) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
3 tháng
(2025-09-05) |
2.73 | 10.11% | 32,400 | 0 | 0 |
24.80
32.70
29.70
|
|
6 tháng
(2025-06-09) |
4.31 | 16.96% | 34,500 | 0 | 0 |
24.70
32.70
29.70
|
|
12 tháng
(2024-12-09) |
5.27 | 21.58% | 65,836 | 0 | 0 |
23.48
32.70
29.70
|
|
24 tháng
(2023-12-15) |
10 | 50.78% | 428,832 | -216,000 | -4.5 |
16.29
32.93
29.70
|
|
36 tháng
(2022-12-20) |
15.89 | 115% | 1,836,486 | -216,000 | -4.5 |
11.51
32.93
29.70
|
|
60 tháng
(2020-12-30) |
14.81 | 99.43% | 2,424,119 | -216,100 | -4.5 |
11.51
32.93
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 04/12/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 03/12/2025 |
29.70
|
1,700 | 29.60 | 35.80 | 29.60 | 0 | 0 | 0 | |
| 02/12/2025 |
32.60
|
1,200 | 32.60 | 32.60 | 29.10 | 0 | 0 | 0 | |
| 01/12/2025 |
29.70
|
200 | 32.50 | 32.50 | 29.70 | 0 | 0 | 0 | |
| 28/11/2025 |
29.60
|
12,800 | 35.80 | 35.80 | 29.60 | 0 | 0 | 0 | |
| 27/11/2025 |
32.60
|
300 | 32.60 | 32.60 | 26.90 | 0 | 0 | 0 | |
| 26/11/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 25/11/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 24/11/2025 |
29.70
|
13,100 | 32.20 | 35.90 | 29.70 | 0 | 0 | 0 | |
| 21/11/2025 |
32.70
|
100 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 20/11/2025 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 19/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 18/11/2025 |
27.10
|
900 | 32.80 | 32.80 | 27.10 | 0 | 0 | 0 | |
| 17/11/2025 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 14/11/2025 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 13/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 12/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 11/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 10/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 07/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 06/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 05/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 04/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 03/11/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 31/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 30/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 29/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 28/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 27/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 24/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 23/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 22/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 21/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 20/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 17/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 16/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 14/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 13/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 10/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 09/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 08/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 07/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 06/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 03/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 02/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 01/10/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 01/10/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 30/09/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 29/09/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 26/09/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 25/09/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 24/09/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 23/09/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 22/09/2025 |
26.78
|
1,600 | 32.51 | 32.61 | 26.78 | 0 | 0 | 0 | |
| 19/09/2025 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 18/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 17/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 16/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 15/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 12/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 11/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 10/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 09/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 08/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 05/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 04/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 03/09/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 29/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 28/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 27/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 26/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 25/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 22/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 21/08/2025 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 20/08/2025 |
26.97
|
300 | 32.41 | 32.80 | 26.97 | 0 | 0 | 0 | |
| 19/08/2025 |
29.84
|
200 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
| 18/08/2025 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 15/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 14/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 13/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 11/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 08/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 06/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 05/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 04/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 01/08/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 31/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 30/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 29/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 28/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 25/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 24/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 23/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 22/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 21/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/07/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 17/07/2025 |
24.70
|
1,500 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/07/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |