Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1 | 4.55% | 1,800 | 0 | 0 |
22
23
23
|
2 tháng
(2025-05-26) |
-2.08 | -8.28% | 104,800 | 0 | 0 |
21.30
25.08
23
|
3 tháng
(2025-04-28) |
0.73 | 3.29% | 105,100 | 0 | 0 |
21.30
25.08
23
|
6 tháng
(2025-02-03) |
0.63 | 2.84% | 108,500 | 0 | 0 |
21.30
25.08
23
|
12 tháng
(2024-07-30) |
-0.13 | -0.58% | 205,803 | 0 | 0 |
17.58
25.08
23
|
24 tháng
(2023-08-07) |
7.33 | 46.80% | 255,209 | 0 | 0 |
10.78
25.91
23
|
36 tháng
(2022-08-10) |
15.86 | 221.93% | 276,823 | 0 | 0 |
6.54
25.91
23
|
60 tháng
(2020-08-20) |
19.32 | 524.38% | 304,323 | 0 | 0 |
3.68
25.91
23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
24/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
23/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
22/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
21/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
18/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
17/07/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
16/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
15/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
14/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
11/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
10/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
09/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
08/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
07/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
04/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
03/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
02/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
01/07/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
30/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
27/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
26/06/2025 |
23
|
1,400 | 22.70 | 23 | 22.70 | 0 | 0 | 0 | |
25/06/2025 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
24/06/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
23/06/2025 |
22
|
200 | 21.90 | 22 | 21.90 | 0 | 0 | 0 | |
20/06/2025 |
22
|
800 | 22.90 | 22.90 | 22 | 0 | 0 | 0 | |
19/06/2025 |
22.90
|
10,000 | 22 | 22.90 | 22 | 0 | 0 | 0 | |
18/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
17/06/2025 |
22.80
|
22,700 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
16/06/2025 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
13/06/2025 |
22.70
|
13,000 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
12/06/2025 |
22.90
|
10,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
11/06/2025 |
23.50
|
1,600 | 23.50 | 23.50 | 22 | 0 | 0 | 0 | |
10/06/2025 |
22.80
|
25,100 | 22.70 | 22.80 | 22.70 | 0 | 0 | 0 | |
09/06/2025 |
22
|
500 | 22 | 22 | 22 | 0 | 0 | 0 | |
06/06/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/06/2025 |
22.60
|
15,000 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 | |
05/06/2025 |
21.30
|
300 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
04/06/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
03/06/2025 |
21.30
|
200 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
02/06/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
30/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
29/05/2025 |
22.27
|
500 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
28/05/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
27/05/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
26/05/2025 |
25.08
|
3,100 | 21.30 | 25.08 | 21.30 | 0 | 0 | 0 | |
23/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
22/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
21/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
20/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
19/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
16/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
15/05/2025 |
22.27
|
300 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
14/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
13/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
12/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
09/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
08/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
07/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
06/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
05/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
29/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
28/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
25/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
24/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
23/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
22/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
21/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
18/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
17/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
16/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
15/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
14/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
11/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
10/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
09/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
08/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
04/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
03/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
02/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
01/04/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
31/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
28/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
27/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
26/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
25/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
24/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
21/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
20/03/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
19/03/2025 |
22.27
|
3,000 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
18/03/2025 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
17/03/2025 |
22.56
|
0 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
14/03/2025 |
22.75
|
200 | 22.27 | 22.75 | 22.27 | 0 | 0 | 0 | |
13/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
12/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
11/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
10/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
07/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
06/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
05/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
04/03/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 |