| 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) |
-0.60 | -2.61% | 34,600 | 0 | 0 |
22.30
23.50
22.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 160,100 | 0 | 0 |
22.30
23.50
22.40
|
|
3 tháng
(2025-09-05) |
-0.28 | -1.23% | 195,400 | 0 | 0 |
22.20
23.50
22.40
|
|
6 tháng
(2025-06-09) |
1.16 | 5.45% | 592,600 | 0 | 0 |
21.05
23.50
22.40
|
|
12 tháng
(2024-12-09) |
1.16 | 5.45% | 1,423,118 | 0 | 0 |
19.33
23.50
22.40
|
|
24 tháng
(2023-12-15) |
5.83 | 35.21% | 2,749,805 | 0 | 0 |
16.48
23.50
22.40
|
|
36 tháng
(2022-12-20) |
8.38 | 59.80% | 4,925,077 | 0 | 0 |
14.02
23.50
22.40
|
|
60 tháng
(2020-12-30) |
13.19 | 143.08% | 10,022,262 | 0 | 0 |
9
23.50
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
22.50
|
300 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 04/12/2025 |
22.40
|
400 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/12/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 02/12/2025 |
22.40
|
1,300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 01/12/2025 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 28/11/2025 |
22.30
|
3,000 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 | |
| 27/11/2025 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 26/11/2025 |
22.40
|
2,000 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 25/11/2025 |
22.70
|
3,100 | 22.60 | 22.70 | 22.60 | 0 | 0 | 0 | |
| 24/11/2025 |
22.70
|
2,600 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
| 21/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/11/2025 |
23
|
2,100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 19/11/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 18/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 17/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 14/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 13/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 12/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 11/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 10/11/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 07/11/2025 |
23
|
7,500 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 06/11/2025 |
23.50
|
1,500 | 23 | 23.50 | 23 | 0 | 0 | 0 | |
| 05/11/2025 |
23
|
5,000 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 04/11/2025 |
23
|
6,200 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 03/11/2025 |
23
|
3,800 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 31/10/2025 |
23
|
2,800 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 30/10/2025 |
22.60
|
200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 29/10/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 28/10/2025 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 27/10/2025 |
23
|
14,100 | 23 | 23 | 22.50 | 0 | 0 | 0 | |
| 24/10/2025 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 23/10/2025 |
22.50
|
400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 22/10/2025 |
22.60
|
2,400 | 22.60 | 22.60 | 22.50 | 0 | 0 | 0 | |
| 21/10/2025 |
22.70
|
1,000 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 20/10/2025 |
22.90
|
600 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 17/10/2025 |
23
|
16,700 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
| 16/10/2025 |
23
|
14,500 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 15/10/2025 |
23
|
3,000 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 14/10/2025 |
23
|
47,700 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 13/10/2025 |
23
|
2,300 | 22.90 | 23 | 22.90 | 0 | 0 | 0 | |
| 10/10/2025 |
22.90
|
4,800 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 09/10/2025 |
22.90
|
400 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 08/10/2025 |
22.90
|
7,000 | 22.60 | 22.90 | 22.50 | 0 | 0 | 0 | |
| 07/10/2025 |
22.70
|
1,600 | 21.80 | 22.70 | 21.80 | 0 | 0 | 0 | |
| 06/10/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/10/2025 |
22.40
|
1,000 | 23.20 | 23.20 | 22.20 | 0 | 0 | 0 | |
| 03/10/2025 |
22.20
|
5,500 | 22.39 | 22.49 | 22.20 | 0 | 0 | 0 | |
| 02/10/2025 |
22.58
|
3,800 | 22.87 | 22.87 | 22.20 | 0 | 0 | 0 | |
| 01/10/2025 |
22.58
|
1,500 | 22.58 | 22.87 | 22.58 | 0 | 0 | 0 | |
| 30/09/2025 |
22.58
|
5,200 | 22.58 | 22.68 | 22.58 | 0 | 0 | 0 | |
| 29/09/2025 |
22.58
|
3,300 | 22.58 | 22.68 | 22.49 | 0 | 0 | 0 | |
| 26/09/2025 |
22.58
|
1,000 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
| 25/09/2025 |
22.87
|
1,800 | 22.49 | 22.87 | 22.49 | 0 | 0 | 0 | |
| 24/09/2025 |
23.25
|
1,000 | 23.44 | 23.44 | 23.16 | 0 | 0 | 0 | |
| 23/09/2025 |
22.39
|
800 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 22/09/2025 |
22.39
|
700 | 22.30 | 22.39 | 22.30 | 0 | 0 | 0 | |
| 19/09/2025 |
22.49
|
2,700 | 22.39 | 22.49 | 22.39 | 0 | 0 | 0 | |
| 18/09/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 17/09/2025 |
22.68
|
200 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 16/09/2025 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 15/09/2025 |
22.39
|
1,100 | 22.30 | 22.39 | 22.30 | 0 | 0 | 0 | |
| 12/09/2025 |
22.49
|
4,300 | 22.30 | 22.49 | 22.30 | 0 | 0 | 0 | |
| 11/09/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 10/09/2025 |
22.68
|
1,000 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 09/09/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 08/09/2025 |
22.68
|
1,300 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 05/09/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 04/09/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 03/09/2025 |
22.68
|
0 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 29/08/2025 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 28/08/2025 |
22.58
|
2,500 | 22.49 | 22.58 | 22.49 | 0 | 0 | 0 | |
| 27/08/2025 |
22.77
|
300 | 22.39 | 22.77 | 22.39 | 0 | 0 | 0 | |
| 26/08/2025 |
22.49
|
7,300 | 22.20 | 22.49 | 22.20 | 0 | 0 | 0 | |
| 25/08/2025 |
22.20
|
19,100 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
| 22/08/2025 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 21/08/2025 |
22.49
|
1,400 | 22.30 | 22.49 | 22.30 | 0 | 0 | 0 | |
| 20/08/2025 |
22.49
|
4,100 | 22.20 | 22.49 | 22.20 | 0 | 0 | 0 | |
| 19/08/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 18/08/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 15/08/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 14/08/2025 |
21.91
|
52,500 | 22.20 | 22.20 | 21.91 | 0 | 0 | 0 | |
| 13/08/2025 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 12/08/2025 |
22.01
|
300 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 11/08/2025 |
22.01
|
5,000 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 08/08/2025 |
22.10
|
1,400 | 22.20 | 22.20 | 22.10 | 0 | 0 | 0 | |
| 07/08/2025 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 06/08/2025 |
22.20
|
3,900 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 | |
| 05/08/2025 |
22.39
|
1,700 | 22.01 | 22.39 | 22.01 | 0 | 0 | 0 | |
| 04/08/2025 |
22.01
|
500 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 01/08/2025 |
21.43
|
6,100 | 21.82 | 22.01 | 21.34 | 0 | 0 | 0 | |
| 31/07/2025 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
| 30/07/2025 |
22.01
|
2,600 | 22.30 | 22.39 | 22.01 | 0 | 0 | 0 | |
| 29/07/2025 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
| 28/07/2025 |
22.49
|
4,700 | 22.68 | 22.68 | 22.49 | 0 | 0 | 0 | |
| 25/07/2025 |
22.97
|
3,700 | 23.25 | 23.25 | 22.58 | 0 | 0 | 0 | |
| 24/07/2025 |
22.97
|
25,800 | 23.25 | 23.35 | 22.97 | 0 | 0 | 0 | |
| 23/07/2025 |
23.16
|
12,400 | 22.49 | 23.73 | 22.49 | 0 | 0 | 0 | |
| 22/07/2025 |
22.30
|
188,900 | 22.20 | 22.39 | 22.20 | 0 | 0 | 0 | |
| 21/07/2025 |
22.20
|
5,500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 18/07/2025 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 17/07/2025 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
| 16/07/2025 |
21.82
|
100 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |