| 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 | -0.36% | 1,100 | 0 | 0 |
27.50
27.60
27.50
|
|
2 tháng
(2025-10-06) |
-0.50 | -1.79% | 3,300 | 0 | 0 |
27.50
28
27.50
|
|
3 tháng
(2025-09-05) |
0.27 | 1% | 9,200 | -600 | -0.0 |
27.23
28.18
27.50
|
|
6 tháng
(2025-06-09) |
4.29 | 18.46% | 19,000 | -500 | -0.0 |
22.45
28.18
27.50
|
|
12 tháng
(2024-12-09) |
-3.49 | -11.25% | 66,954 | -8,300 | -0.2 |
20.25
32.77
27.50
|
|
24 tháng
(2023-12-15) |
3.57 | 14.93% | 149,175 | -17,200 | -0.4 |
20.25
32.77
27.50
|
|
36 tháng
(2022-12-20) |
11.69 | 73.90% | 271,898 | -23,500 | -0.6 |
14.77
32.77
27.50
|
|
60 tháng
(2020-12-30) |
16.87 | 158.74% | 543,976 | -70,130 | -2.4 |
9.99
32.77
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 04/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 03/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 02/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 01/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 27/11/2025 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 21/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 20/11/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 19/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 18/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 14/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 10/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 07/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 06/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 05/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 04/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 03/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 31/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 30/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 29/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 28/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 24/10/2025 |
27.60
|
1,500 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 23/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 21/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 17/10/2025 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 10/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 09/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 17/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/09/2025 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 12/09/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 12/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 11/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 10/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 09/09/2025 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 08/09/2025 |
28.18
|
1,700 | 27.70 | 28.18 | 27.70 | 0 | 600 | -0.0 | |
| 05/09/2025 |
27.23
|
1,900 | 26.84 | 27.23 | 26.84 | 0 | 0 | 0 | |
| 04/09/2025 |
26.75
|
1,700 | 25.70 | 26.75 | 25.70 | 0 | 800 | -0.0 | |
| 03/09/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 29/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 28/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 27/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 26/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 25/08/2025 |
25.79
|
900 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 22/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 21/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 20/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 19/08/2025 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 18/08/2025 |
26.75
|
900 | 26.75 | 26.75 | 26.75 | 900 | 0 | 0.0 | |
| 15/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 14/08/2025 |
26.75
|
400 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 13/08/2025 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 12/08/2025 |
26.27
|
100 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 11/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 08/08/2025 |
25.79
|
2,000 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 05/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 04/08/2025 |
25.70
|
700 | 23.41 | 25.70 | 23.41 | 0 | 0 | 0 | |
| 01/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 31/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 30/07/2025 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 29/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 28/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 25/07/2025 |
23.88
|
400 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 24/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 23/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 22/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 21/07/2025 |
23.88
|
600 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 18/07/2025 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 17/07/2025 |
24.65
|
900 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 16/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |