| 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) |
2.10 | 8.02% | 2,400 | 0 | 0 |
26.10
28.70
28.30
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.41% | 2,500 | 0 | 0 |
26.10
29
28.30
|
|
3 tháng
(2025-09-05) |
0.38 | 1.37% | 4,100 | 0 | 0 |
26.10
29
28.30
|
|
6 tháng
(2025-06-09) |
0.95 | 3.46% | 26,600 | 0 | 0 |
25.38
30.83
28.30
|
|
12 tháng
(2024-12-09) |
2.26 | 8.69% | 70,596 | -900 | -0.0 |
23.69
30.83
28.30
|
|
24 tháng
(2023-12-15) |
5.41 | 23.64% | 227,296 | -9,300 | -0.3 |
20.60
30.83
28.30
|
|
36 tháng
(2022-12-20) |
6.37 | 29.08% | 278,299 | -22,800 | -0.6 |
18.82
30.83
28.30
|
|
60 tháng
(2020-12-30) |
9.96 | 54.34% | 685,017 | 76,800 | 2.2 |
18.19
30.83
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 04/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 03/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 02/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 01/12/2025 |
28.30
|
1,200 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 28/11/2025 |
28.50
|
600 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 27/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 26/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 25/11/2025 |
28.70
|
400 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 24/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 21/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 20/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 19/11/2025 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 18/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 17/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 14/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 10/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 06/11/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 05/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 03/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 31/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/10/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 15/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 16/09/2025 |
28.10
|
800 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 15/09/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 12/09/2025 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 11/09/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 10/09/2025 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 09/09/2025 |
27.26
|
200 | 25.85 | 27.26 | 25.85 | 0 | 0 | 0 | |
| 08/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 05/09/2025 |
27.92
|
200 | 29.14 | 29.14 | 27.92 | 0 | 0 | 0 | |
| 04/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 03/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 29/08/2025 |
27.92
|
700 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 28/08/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 27/08/2025 |
25.38
|
800 | 25.94 | 25.94 | 25.38 | 0 | 0 | 0 | |
| 26/08/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/08/2025 |
25.94
|
1,000 | 30.55 | 30.55 | 25.94 | 0 | 0 | 0 | |
| 22/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 21/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 20/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 19/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 18/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 15/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 14/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 12/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 11/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 08/08/2025 |
27.82
|
2,200 | 30.93 | 30.93 | 27.82 | 0 | 0 | 0 | |
| 07/08/2025 |
30.83
|
5,800 | 28.11 | 30.83 | 28.11 | 0 | 0 | 0 | |
| 06/08/2025 |
28.11
|
700 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
| 05/08/2025 |
28.11
|
2,100 | 28.01 | 28.11 | 28.01 | 0 | 0 | 0 | |
| 04/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 01/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 31/07/2025 |
27.82
|
400 | 28.01 | 28.01 | 27.82 | 0 | 0 | 0 | |
| 30/07/2025 |
28.01
|
200 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 29/07/2025 |
28.11
|
400 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
| 28/07/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 25/07/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 24/07/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 23/07/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 22/07/2025 |
25.38
|
500 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 21/07/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 18/07/2025 |
25.47
|
1,300 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 17/07/2025 |
27.45
|
2,400 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 16/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |