| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.77 | 2.25% | 23,400 | 0 | 0 |
33
39.30
33
|
|
2 tháng
(2025-10-13) |
-0.11 | -0.30% | 79,600 | 0 | 0 |
33
39.30
33
|
|
3 tháng
(2025-09-15) |
-1.08 | -3% | 81,200 | 0 | 0 |
33
39.30
33
|
|
6 tháng
(2025-06-16) |
-6.51 | -15.68% | 110,500 | 0 | 0 |
32.38
41.51
33
|
|
12 tháng
(2024-12-17) |
0.34 | 0.99% | 159,900 | 0 | 0 |
31.35
41.51
33
|
|
24 tháng
(2023-12-25) |
8.78 | 33.51% | 228,531 | -300 | -0.0 |
22.32
41.51
33
|
|
36 tháng
(2022-12-28) |
9.72 | 38.43% | 314,908 | 100 | 0.0 |
20.94
41.51
33
|
|
60 tháng
(2021-01-07) |
18.65 | 114.04% | 377,271 | 100 | 0.0 |
11.93
41.51
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
33
|
10,600 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
| 11/12/2025 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 10/12/2025 |
35
|
11,000 | 34.50 | 35 | 33 | 0 | 0 | 0 | |
| 09/12/2025 |
35.50
|
400 | 35.50 | 35.50 | 35.50 | 0 | 0 | 0 | |
| 08/12/2025 |
34.50
|
500 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 05/12/2025 |
34
|
3,400 | 35 | 35 | 34 | 0 | 0 | 0 | |
| 04/12/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 03/12/2025 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 02/12/2025 |
35
|
500 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 01/12/2025 |
35
|
2,000 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 28/11/2025 |
36
|
100 | 36 | 36 | 36 | 0 | 0 | 0 | |
| 27/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 26/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 25/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 24/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 21/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 20/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 20/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 19/11/2025 |
39.30
|
0 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 18/11/2025 |
39.30
|
100 | 39.30 | 39.30 | 39.30 | 0 | 0 | 0 | |
| 17/11/2025 |
34.23
|
1,000 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 14/11/2025 |
34.23
|
0 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 13/11/2025 |
34.23
|
2,400 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 12/11/2025 |
34.23
|
1,500 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 11/11/2025 |
34.23
|
0 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 10/11/2025 |
34.23
|
6,100 | 34.23 | 34.23 | 34.23 | 0 | 0 | 0 | |
| 07/11/2025 |
34.62
|
10,400 | 34.13 | 34.62 | 34.13 | 0 | 0 | 0 | |
| 06/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 05/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 04/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 03/11/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 31/10/2025 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 30/10/2025 |
33.16
|
100 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
| 29/10/2025 |
35.11
|
800 | 34.13 | 35.11 | 34.13 | 0 | 0 | 0 | |
| 28/10/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 27/10/2025 |
36.08
|
29,700 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 24/10/2025 |
35.59
|
100 | 35.59 | 35.59 | 35.59 | 0 | 0 | 0 | |
| 23/10/2025 |
34.13
|
4,000 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 22/10/2025 |
34.13
|
4,900 | 34.13 | 34.13 | 34.13 | 0 | 0 | 0 | |
| 21/10/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 20/10/2025 |
36.08
|
100 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 17/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 16/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 15/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 14/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 13/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 10/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 09/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 08/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 07/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 06/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 03/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 02/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 01/10/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 30/09/2025 |
35.11
|
500 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 29/09/2025 |
35.11
|
0 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 26/09/2025 |
35.11
|
500 | 35.11 | 35.11 | 35.11 | 0 | 0 | 0 | |
| 25/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 24/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 23/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 22/09/2025 |
36.08
|
600 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 19/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 18/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 17/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 16/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 15/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 12/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 11/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 10/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 09/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 08/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 05/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 04/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 03/09/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 29/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 28/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 27/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 26/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 25/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 22/08/2025 |
36.08
|
0 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 21/08/2025 |
36.08
|
2,000 | 36.08 | 36.08 | 36.08 | 0 | 0 | 0 | |
| 20/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 19/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 18/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 15/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 14/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 13/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 12/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 11/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 08/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 07/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 06/08/2025 |
34.42
|
0 | 34.42 | 34.42 | 34.42 | 0 | 0 | 0 | |
| 05/08/2025 |
36.08
|
600 | 34.13 | 36.08 | 34.13 | 0 | 0 | 0 | |
| 04/08/2025 |
32.38
|
0 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 01/08/2025 |
32.38
|
100 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 31/07/2025 |
36.57
|
0 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
| 30/07/2025 |
36.57
|
0 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
| 29/07/2025 |
36.57
|
22,700 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
| 28/07/2025 |
36.57
|
2,900 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
| 25/07/2025 |
36.57
|
0 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |
| 24/07/2025 |
36.57
|
0 | 36.57 | 36.57 | 36.57 | 0 | 0 | 0 | |