Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-04) |
-3 | -6.38% | 5,800 | 0 | 0 |
39.30
50
44
|
2 tháng
(2025-05-05) |
7.16 | 19.44% | 17,000 | 0 | 0 |
28.74
50
44
|
3 tháng
(2025-04-08) |
5.63 | 14.66% | 28,400 | 0 | 0 |
28.74
50
44
|
6 tháng
(2025-01-06) |
12.26 | 38.60% | 54,150 | 0 | 0 |
28.74
50
44
|
12 tháng
(2024-07-09) |
10.02 | 29.50% | 63,594 | 0 | 0 |
28.74
50.37
44
|
24 tháng
(2023-07-17) |
-7 | -13.73% | 176,466 | 0 | 0 |
26.51
63.35
44
|
36 tháng
(2022-07-20) |
5.70 | 14.87% | 331,433 | 0 | 0 |
23.02
63.35
44
|
60 tháng
(2020-07-30) |
36.33 | 473.32% | 1,790,157 | 0 | 0 |
3.21
63.35
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2025 |
44
|
0 | 44 | 44 | 44 | 0 | 0 | 0 | |
03/07/2025 |
44
|
100 | 44 | 44 | 44 | 0 | 0 | 0 | |
02/07/2025 |
41
|
100 | 41 | 41 | 41 | 0 | 0 | 0 | |
01/07/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
30/06/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
27/06/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
26/06/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
25/06/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
24/06/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
23/06/2025 |
44.80
|
0 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
20/06/2025 |
44.80
|
100 | 44.80 | 44.80 | 44.80 | 0 | 0 | 0 | |
19/06/2025 |
44.90
|
400 | 40 | 44.90 | 38.30 | 0 | 0 | 0 | |
18/06/2025 |
45
|
200 | 45 | 45 | 45 | 0 | 0 | 0 | |
17/06/2025 |
39.30
|
1,300 | 40 | 48.50 | 39.30 | 0 | 0 | 0 | |
16/06/2025 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
13/06/2025 |
46
|
0 | 46 | 46 | 46 | 0 | 0 | 0 | |
12/06/2025 |
46
|
100 | 46 | 46 | 46 | 0 | 0 | 0 | |
11/06/2025 |
42
|
400 | 42 | 50 | 42 | 0 | 0 | 0 | |
10/06/2025 |
40.10
|
1,600 | 50 | 50 | 40.10 | 0 | 0 | 0 | |
09/06/2025 |
49
|
300 | 40.40 | 49 | 40.40 | 0 | 0 | 0 | |
06/06/2025 |
50
|
300 | 42.50 | 50 | 42.50 | 0 | 0 | 0 | |
05/06/2025 |
50
|
100 | 50 | 50 | 50 | 0 | 0 | 0 | |
04/06/2025 |
47
|
800 | 40.10 | 47 | 40 | 0 | 0 | 0 | |
03/06/2025 |
47
|
100 | 47 | 47 | 47 | 0 | 0 | 0 | |
02/06/2025 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
30/05/2025 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
29/05/2025 |
41.20
|
0 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
28/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/4333 (Volume + 43.33%, Ratio=0.43) | |||||||||
28/05/2025 |
41.20
|
8,500 | 41.20 | 41.20 | 41.20 | 0 | 0 | 0 | |
27/05/2025 |
35.86
|
300 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
26/05/2025 |
35.86
|
100 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
23/05/2025 |
35.86
|
0 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
22/05/2025 |
35.86
|
0 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
21/05/2025 |
35.86
|
100 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
20/05/2025 |
35.86
|
0 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
19/05/2025 |
35.86
|
100 | 35.86 | 35.86 | 35.86 | 0 | 0 | 0 | |
16/05/2025 |
28.74
|
400 | 28.74 | 38.72 | 28.74 | 0 | 0 | 0 | |
15/05/2025 |
34.74
|
200 | 32.72 | 34.74 | 32.72 | 0 | 0 | 0 | |
14/05/2025 |
32.79
|
800 | 34.88 | 34.88 | 28.26 | 0 | 0 | 0 | |
13/05/2025 |
31.40
|
600 | 31.40 | 35.58 | 31.33 | 0 | 0 | 0 | |
12/05/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
09/05/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
08/05/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
07/05/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
06/05/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
05/05/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
29/04/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
28/04/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
25/04/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
24/04/2025 |
36.84
|
0 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
23/04/2025 |
36.84
|
100 | 36.84 | 36.84 | 36.84 | 0 | 0 | 0 | |
22/04/2025 |
35.23
|
1,700 | 26.30 | 35.23 | 26.30 | 0 | 0 | 0 | |
21/04/2025 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 | |
18/04/2025 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 | |
17/04/2025 |
30.91
|
0 | 30.91 | 30.91 | 30.91 | 0 | 0 | 0 | |
16/04/2025 |
30.70
|
2,400 | 30.98 | 30.98 | 30.70 | 0 | 0 | 0 | |
15/04/2025 |
32.09
|
6,700 | 27.91 | 32.09 | 27.77 | 0 | 0 | 0 | |
14/04/2025 |
32.65
|
500 | 32.65 | 32.65 | 32.65 | 0 | 0 | 0 | |
11/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
10/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
09/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
08/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
04/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
03/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
02/04/2025 |
38.37
|
0 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
01/04/2025 |
38.37
|
100 | 38.37 | 38.37 | 38.37 | 0 | 0 | 0 | |
31/03/2025 |
35.23
|
0 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
28/03/2025 |
35.23
|
100 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
27/03/2025 |
39.42
|
0 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 | |
26/03/2025 |
39.42
|
0 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 | |
25/03/2025 |
39.42
|
0 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 | |
24/03/2025 |
39.42
|
0 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 | |
21/03/2025 |
39.42
|
0 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 | |
20/03/2025 |
39.42
|
2,000 | 39.42 | 39.42 | 39.42 | 0 | 0 | 0 | |
19/03/2025 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
18/03/2025 |
34.88
|
0 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
17/03/2025 |
34.88
|
100 | 34.88 | 34.88 | 34.88 | 0 | 0 | 0 | |
14/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
13/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
12/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
11/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
10/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
07/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
06/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
05/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
04/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
03/03/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
28/02/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
27/02/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
26/02/2025 |
40.12
|
0 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
25/02/2025 |
40.12
|
2,000 | 40.12 | 40.12 | 40.12 | 0 | 0 | 0 | |
24/02/2025 |
35.23
|
500 | 35.23 | 35.23 | 35.23 | 0 | 0 | 0 | |
21/02/2025 |
29.65
|
9,500 | 32.09 | 33.84 | 29.65 | 0 | 0 | 0 | |
20/02/2025 |
29.65
|
100 | 29.65 | 29.65 | 29.65 | 0 | 0 | 0 | |
19/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
18/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
17/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
14/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
13/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
12/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 | |
11/02/2025 |
34.81
|
0 | 34.81 | 34.81 | 34.81 | 0 | 0 | 0 |