Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
-4.45 | -10.50% | 5,200 | 0 | 0 |
37.95
42.40
37.95
|
2 tháng
(2025-08-11) |
-3.79 | -9.07% | 29,800 | -200 | -0.0 |
37.95
49
37.95
|
3 tháng
(2025-07-10) |
0.53 | 1.41% | 36,700 | -200 | -0.0 |
37.42
49
37.95
|
6 tháng
(2025-04-11) |
0.33 | 0.89% | 79,100 | -200 | -0.0 |
36.99
49
37.95
|
12 tháng
(2024-10-14) |
2.85 | 8.13% | 97,300 | -300 | -0.0 |
31.99
49
37.95
|
24 tháng
(2023-10-19) |
8.80 | 30.19% | 156,900 | -500 | -0.0 |
26.79
49
37.95
|
36 tháng
(2022-10-24) |
2.69 | 7.63% | 252,800 | 2,600 | 3.7 |
24.39
49
37.95
|
60 tháng
(2020-11-03) |
6.87 | 22.09% | 1,667,580 | 650,640 | 44.6 |
24.39
49
37.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/10/2025 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
07/10/2025 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
06/10/2025 |
37.95
|
0 | 37.95 | 37.95 | 37.95 | 0 | 0 | 0 | |
03/10/2025 |
37.95
|
1,700 | 38 | 38 | 37.95 | 0 | 0 | 0 | |
02/10/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
01/10/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
30/09/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
29/09/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
26/09/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
25/09/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
24/09/2025 |
38
|
0 | 38 | 38 | 38 | 0 | 0 | 0 | |
23/09/2025 |
38
|
2,300 | 38 | 38 | 38 | 0 | 0 | 0 | |
22/09/2025 |
39.50
|
400 | 40 | 40 | 39.50 | 0 | 0 | 0 | |
19/09/2025 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
18/09/2025 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
17/09/2025 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
16/09/2025 |
40
|
0 | 40 | 40 | 40 | 0 | 0 | 0 | |
15/09/2025 |
40
|
100 | 40 | 40 | 40 | 0 | 0 | 0 | |
12/09/2025 |
40
|
300 | 40 | 40 | 40 | 0 | 0 | 0 | |
11/09/2025 |
42.40
|
0 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 | |
10/09/2025 |
42.40
|
0 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 | |
09/09/2025 |
42.40
|
400 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 | |
08/09/2025 |
42.40
|
0 | 42.40 | 42.40 | 42.40 | 0 | 0 | 0 | |
05/09/2025 |
42.40
|
200 | 42.40 | 42.40 | 42.40 | 0 | 200 | -0.0 | |
04/09/2025 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
03/09/2025 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
29/08/2025 |
42.45
|
0 | 42.45 | 42.45 | 42.45 | 0 | 0 | 0 | |
28/08/2025 |
42.45
|
3,700 | 43.10 | 43.10 | 42.45 | 0 | 0 | 0 | |
27/08/2025 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
26/08/2025 |
45.60
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 | |
25/08/2025 |
45.60
|
1,200 | 46 | 46 | 45.60 | 0 | 0 | 0 | |
22/08/2025 |
46
|
4,400 | 46 | 46 | 45.80 | 0 | 0 | 0 | |
21/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/08/2025 |
49
|
1,600 | 46.15 | 49 | 46.15 | 0 | 0 | 0 | |
20/08/2025 |
47.70
|
2,600 | 47.70 | 50.41 | 47.70 | 0 | 0 | 0 | |
19/08/2025 |
47.70
|
2,300 | 44.60 | 47.70 | 44.60 | 0 | 0 | 0 | |
18/08/2025 |
44.60
|
4,000 | 44.50 | 44.60 | 42.66 | 0 | 0 | 0 | |
15/08/2025 |
42.17
|
100 | 42.17 | 42.17 | 42.17 | 0 | 0 | 0 | |
14/08/2025 |
42.17
|
3,100 | 41.93 | 42.17 | 41.93 | 0 | 0 | 0 | |
13/08/2025 |
41.93
|
500 | 41.98 | 41.98 | 41.93 | 0 | 0 | 0 | |
12/08/2025 |
41.88
|
400 | 41.74 | 41.88 | 41.74 | 0 | 0 | 0 | |
11/08/2025 |
41.74
|
500 | 41.74 | 41.74 | 41.74 | 0 | 0 | 0 | |
08/08/2025 |
40.72
|
700 | 40.19 | 40.72 | 40.19 | 0 | 0 | 0 | |
07/08/2025 |
40.23
|
600 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
06/08/2025 |
40.23
|
100 | 40.23 | 40.23 | 40.23 | 0 | 0 | 0 | |
05/08/2025 |
39.02
|
3,000 | 39.02 | 39.12 | 39.02 | 0 | 0 | 0 | |
04/08/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
01/08/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
31/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
30/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
29/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
28/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
25/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
24/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
23/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
22/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
21/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
18/07/2025 |
38.78
|
0 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
17/07/2025 |
38.78
|
500 | 38.78 | 38.78 | 38.78 | 0 | 0 | 0 | |
16/07/2025 |
37.81
|
1,000 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
15/07/2025 |
37.81
|
0 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
14/07/2025 |
37.81
|
1,000 | 37.81 | 37.81 | 37.81 | 0 | 0 | 0 | |
11/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
10/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
09/07/2025 |
37.42
|
1,000 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
08/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
07/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
04/07/2025 |
37.42
|
0 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
03/07/2025 |
37.42
|
4,500 | 37.81 | 37.81 | 37.42 | 0 | 0 | 0 | |
02/07/2025 |
37.42
|
16,000 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
01/07/2025 |
37.42
|
1,500 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 | |
30/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
27/06/2025 |
37.33
|
100 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
26/06/2025 |
37.33
|
500 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
25/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
24/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
23/06/2025 |
37.33
|
12,700 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
20/06/2025 |
37.33
|
0 | 37.33 | 37.33 | 37.33 | 0 | 0 | 0 | |
19/06/2025 |
37.33
|
1,000 | 36.84 | 37.33 | 36.84 | 0 | 0 | 0 | |
18/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
17/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
16/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
13/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
12/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
11/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
10/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
09/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
06/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
05/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
04/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
03/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
02/06/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
30/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
29/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
28/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
27/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
26/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
23/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
22/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
21/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 | |
20/05/2025 |
36.99
|
0 | 36.99 | 36.99 | 36.99 | 0 | 0 | 0 |