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) |
0 | 0% | 500 | 400 | 0 |
27
27.20
27
|
2 tháng
(2025-05-05) |
1.16 | 4.48% | 3,000 | 500 | 0.0 |
25.84
27.20
27
|
3 tháng
(2025-04-08) |
1.45 | 5.66% | 18,900 | 500 | 0.0 |
25.55
29.31
27
|
6 tháng
(2025-01-06) |
0 | 0% | 54,449 | 500 | 0.0 |
24.59
29.31
27
|
12 tháng
(2024-07-09) |
3.74 | 16.06% | 101,620 | 800 | 0.0 |
20.40
29.31
27
|
24 tháng
(2023-07-17) |
-0.65 | -2.34% | 455,792 | -33,100 | -0.7 |
16.46
30.06
27
|
36 tháng
(2022-07-20) |
-1.63 | -5.69% | 694,342 | -32,600 | -0.7 |
16.46
31.65
27
|
60 tháng
(2020-07-30) |
10.68 | 65.40% | 2,006,743 | -24,830 | -0.8 |
13.72
32.40
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
03/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
02/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
01/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
30/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
27/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
26/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
25/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
24/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
23/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
20/06/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
19/06/2025 |
27
|
300 | 27 | 27 | 27 | 300 | 0 | 0 | |
18/06/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
17/06/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
16/06/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
13/06/2025 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 100 | 0 | 0 | |
12/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
11/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
10/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
09/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
06/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
05/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
04/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
03/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
02/06/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
30/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
29/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
28/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
27/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
26/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
23/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
22/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
21/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
20/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
19/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
16/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
15/05/2025 |
27.00
|
200 | 27.00 | 27.00 | 27.00 | 100 | 0 | 0.0 | |
14/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
13/05/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
12/05/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
09/05/2025 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
08/05/2025 |
25.84
|
1,700 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
07/05/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
06/05/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
05/05/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
29/04/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
28/04/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
25/04/2025 |
26.81
|
3,700 | 25.65 | 26.81 | 25.55 | 0 | 0 | 0 | |
24/04/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
23/04/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
22/04/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
21/04/2025 |
25.65
|
100 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
18/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
17/04/2025 |
25.55
|
1,200 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
16/04/2025 |
29.31
|
100 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
15/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
14/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
11/04/2025 |
25.55
|
2,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
10/04/2025 |
25.55
|
1,800 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
09/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
08/04/2025 |
25.55
|
7,000 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
04/04/2025 |
25.55
|
1,800 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
03/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
02/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
01/04/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
31/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
28/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
27/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
26/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
25/03/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
24/03/2025 |
25.55
|
600 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
21/03/2025 |
25.17
|
500 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
20/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
19/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
18/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
17/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
14/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
13/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
12/03/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
11/03/2025 |
25.07
|
31,600 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
10/03/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
07/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
06/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
05/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
04/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
03/03/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
28/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
27/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
26/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
25/02/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
24/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
21/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
20/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
19/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
18/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
17/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
14/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
13/02/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
12/02/2025 |
27.00
|
200 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
11/02/2025 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 |