Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0 | 0% | 1,600 | 0 | 0 |
30
34
34
|
2 tháng
(2025-05-23) |
5.30 | 18.47% | 3,700 | 0 | 0 |
25.10
35
34
|
3 tháng
(2025-04-23) |
4.42 | 14.96% | 17,000 | 0 | 0 |
25.10
38.60
34
|
6 tháng
(2025-01-23) |
6.15 | 22.09% | 31,114 | 0 | 0 |
25.10
39.18
34
|
12 tháng
(2024-07-29) |
3.84 | 12.73% | 50,629 | 0 | 0 |
25.10
39.18
34
|
24 tháng
(2023-08-02) |
13.67 | 67.23% | 111,474 | 0 | 0 |
18.37
39.18
34
|
36 tháng
(2022-08-08) |
15.18 | 80.65% | 612,085 | 0 | 0 |
14.56
39.18
34
|
60 tháng
(2020-08-17) |
18.95 | 125.96% | 679,543 | 0 | 0 |
8.87
39.18
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
22/07/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
21/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
18/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
17/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
16/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
15/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
14/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
11/07/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
10/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
09/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
08/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
07/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
04/07/2025 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
03/07/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
02/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
01/07/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
30/06/2025 |
34
|
1,300 | 34 | 34 | 34 | 0 | 0 | 0 | |
27/06/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
26/06/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
25/06/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
24/06/2025 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
23/06/2025 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
20/06/2025 |
35
|
600 | 35 | 35 | 35 | 0 | 0 | 0 | |
19/06/2025 |
34
|
800 | 33.10 | 36 | 33.10 | 0 | 0 | 0 | |
18/06/2025 |
33.10
|
300 | 33.10 | 33.10 | 33 | 0 | 0 | 0 | |
17/06/2025 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
16/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
13/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
12/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
11/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
10/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
09/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
06/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
05/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
04/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
03/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
02/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
30/05/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
29/05/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
28/05/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
27/05/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
26/05/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
23/05/2025 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
22/05/2025 |
32.90
|
0 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
21/05/2025 |
32.90
|
300 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
20/05/2025 |
32.90
|
4,100 | 32.90 | 32.90 | 32.90 | 0 | 0 | 0 | |
19/05/2025 |
38.60
|
100 | 38.60 | 38.60 | 38.60 | 0 | 0 | 0 | |
16/05/2025 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
15/05/2025 |
33.60
|
1,900 | 30 | 33.60 | 30 | 0 | 0 | 0 | |
14/05/2025 |
30
|
1,000 | 31.60 | 31.60 | 30 | 0 | 0 | 0 | |
13/05/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
12/05/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
09/05/2025 |
31.40
|
1,400 | 32.70 | 32.70 | 31.40 | 0 | 0 | 0 | |
08/05/2025 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
07/05/2025 |
26.50
|
2,300 | 29.10 | 29.10 | 26.50 | 0 | 0 | 0 | |
06/05/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
05/05/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
05/05/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
29/04/2025 |
29.00
|
100 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
28/04/2025 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
25/04/2025 |
33.51
|
1,700 | 33.99 | 33.99 | 33.13 | 0 | 0 | 0 | |
24/04/2025 |
29.58
|
0 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
23/04/2025 |
29.58
|
100 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
22/04/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
21/04/2025 |
34.57
|
0 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
18/04/2025 |
34.57
|
100 | 34.57 | 34.57 | 34.57 | 0 | 0 | 0 | |
17/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
16/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
15/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
14/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
11/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
10/04/2025 |
34.19
|
100 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
09/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
08/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
04/04/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
03/04/2025 |
34.57
|
500 | 33.61 | 34.57 | 33.61 | 0 | 0 | 0 | |
02/04/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
01/04/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
31/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
28/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
27/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
26/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
25/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
24/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
21/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
20/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
19/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
18/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
17/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
14/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
13/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
12/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
11/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
10/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
07/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
06/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
05/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
04/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
03/03/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
28/02/2025 |
35.34
|
2,000 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 | |
27/02/2025 |
35.34
|
0 | 35.34 | 35.34 | 35.34 | 0 | 0 | 0 |