Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
1 | 4.65% | 15,600 | 0 | 0 |
21.50
25.80
25.80
|
2 tháng
(2025-05-29) |
0.23 | 1.03% | 59,600 | -600 | -0.0 |
21
25.80
25.80
|
3 tháng
(2025-04-29) |
1.79 | 8.66% | 69,700 | -600 | -0.0 |
20.71
25.80
25.80
|
6 tháng
(2025-02-03) |
1.99 | 9.69% | 162,213 | -600 | -0.0 |
20.51
25.80
25.80
|
12 tháng
(2024-08-02) |
2.89 | 14.75% | 289,136 | 701 | 0.0 |
18.59
25.80
25.80
|
24 tháng
(2023-08-08) |
8.18 | 57.17% | 591,233 | 1,444 | 0.0 |
11.15
25.80
25.80
|
36 tháng
(2022-08-15) |
11.18 | 98.82% | 770,301 | 11,944 | 0.2 |
8.95
25.80
25.80
|
60 tháng
(2020-08-24) |
15.79 | 235.47% | 2,911,670 | 43,241 | 0.6 |
5.77
25.80
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2025 |
28.20
|
1,200 | 28.20 | 28.20 | 28.20 | 0 | 400 | 0 | |
28/07/2025 |
25.80
|
16,800 | 22.70 | 25.80 | 22.60 | 0 | 0 | 0 | |
25/07/2025 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
24/07/2025 |
22.50
|
200 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
23/07/2025 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
22/07/2025 |
23.50
|
1,000 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
21/07/2025 |
22.90
|
200 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
18/07/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
17/07/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
16/07/2025 |
22.20
|
3,000 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
15/07/2025 |
22.20
|
0 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
14/07/2025 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
11/07/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
10/07/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
09/07/2025 |
21.70
|
700 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
08/07/2025 |
21.50
|
5,100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
07/07/2025 |
21.50
|
2,400 | 21 | 21.50 | 21 | 0 | 0 | 0 | |
04/07/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
03/07/2025 |
21.50
|
1,200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
02/07/2025 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
01/07/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
30/06/2025 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
27/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
26/06/2025 |
22.80
|
2,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
25/06/2025 |
21.30
|
2,200 | 21 | 21.30 | 21 | 0 | 300 | -0.0 | |
24/06/2025 |
21
|
3,800 | 21 | 21 | 21 | 0 | 0 | 0 | |
23/06/2025 |
21
|
2,000 | 21 | 21 | 21 | 0 | 300 | -0.0 | |
20/06/2025 |
21.30
|
3,800 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
19/06/2025 |
21
|
800 | 21 | 21 | 21 | 0 | 0 | 0 | |
18/06/2025 |
21
|
1,400 | 21 | 21 | 21 | 0 | 0 | 0 | |
17/06/2025 |
21
|
1,500 | 21 | 21 | 21 | 0 | 0 | 0 | |
16/06/2025 |
21
|
2,600 | 21 | 21 | 21 | 0 | 0 | 0 | |
13/06/2025 |
21
|
1,100 | 21 | 21 | 21 | 0 | 0 | 0 | |
12/06/2025 |
21.50
|
5,500 | 21 | 21.50 | 21 | 0 | 0 | 0 | |
11/06/2025 |
21
|
5,200 | 21 | 21 | 21 | 0 | 0 | 0 | |
10/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/06/2025 |
21
|
1,600 | 21.20 | 21.20 | 21 | 0 | 0 | 0 | |
09/06/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
06/06/2025 |
21.00
|
4,000 | 21.10 | 21.10 | 20.90 | 0 | 0 | 0 | |
05/06/2025 |
21.98
|
400 | 21.00 | 21.98 | 21.00 | 0 | 0 | 0 | |
04/06/2025 |
21.98
|
3,400 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
03/06/2025 |
21.98
|
200 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
02/06/2025 |
21.98
|
2,500 | 22.27 | 22.27 | 21.98 | 0 | 0 | 0 | |
30/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
29/05/2025 |
22.27
|
0 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
28/05/2025 |
22.27
|
100 | 22.27 | 22.27 | 22.27 | 0 | 0 | 0 | |
27/05/2025 |
23.64
|
1,000 | 22.76 | 23.73 | 22.76 | 0 | 0 | 0 | |
26/05/2025 |
22.76
|
0 | 22.76 | 22.76 | 22.76 | 0 | 0 | 0 | |
23/05/2025 |
22.47
|
600 | 24.13 | 24.13 | 22.47 | 0 | 0 | 0 | |
22/05/2025 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
21/05/2025 |
22.17
|
500 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
20/05/2025 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
19/05/2025 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
16/05/2025 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
15/05/2025 |
22.17
|
200 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
14/05/2025 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
13/05/2025 |
22.17
|
4,300 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
12/05/2025 |
23.83
|
1,300 | 22.95 | 23.93 | 22.95 | 0 | 0 | 0 | |
09/05/2025 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
08/05/2025 |
22.47
|
1,200 | 22.47 | 22.47 | 22.17 | 0 | 0 | 0 | |
07/05/2025 |
22.17
|
0 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
06/05/2025 |
22.17
|
300 | 22.17 | 22.17 | 22.17 | 0 | 0 | 0 | |
05/05/2025 |
21.68
|
600 | 22.47 | 22.47 | 21.68 | 0 | 0 | 0 | |
29/04/2025 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
28/04/2025 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
25/04/2025 |
20.61
|
700 | 20.71 | 20.71 | 20.61 | 0 | 0 | 0 | |
24/04/2025 |
22.86
|
0 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
23/04/2025 |
22.86
|
100 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
22/04/2025 |
20.71
|
400 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
21/04/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
18/04/2025 |
20.71
|
500 | 22.27 | 22.27 | 20.71 | 0 | 0 | 0 | |
17/04/2025 |
20.51
|
200 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
16/04/2025 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
15/04/2025 |
22.95
|
100 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
14/04/2025 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
11/04/2025 |
23.44
|
300 | 23.64 | 23.64 | 23.44 | 0 | 0 | 0 | |
10/04/2025 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
09/04/2025 |
20.51
|
2,600 | 21.29 | 21.29 | 20.51 | 0 | 0 | 0 | |
08/04/2025 |
21.29
|
900 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
04/04/2025 |
24.13
|
1,100 | 21.00 | 24.13 | 21.00 | 0 | 0 | 0 | |
03/04/2025 |
20.51
|
10,900 | 21.49 | 21.49 | 20.51 | 0 | 0 | 0 | |
02/04/2025 |
21.78
|
500 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
01/04/2025 |
21.59
|
0 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
31/03/2025 |
21.59
|
2,900 | 21.59 | 21.68 | 21.59 | 0 | 0 | 0 | |
28/03/2025 |
21.59
|
500 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
27/03/2025 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
26/03/2025 |
21.59
|
1,000 | 21.68 | 21.68 | 21.59 | 0 | 0 | 0 | |
25/03/2025 |
21.59
|
1,000 | 21.59 | 21.59 | 21.59 | 0 | 0 | 0 | |
24/03/2025 |
21.49
|
200 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
21/03/2025 |
21.49
|
300 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
20/03/2025 |
21.49
|
6,300 | 21.10 | 21.49 | 21.10 | 0 | 0 | 0 | |
19/03/2025 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
18/03/2025 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
17/03/2025 |
20.51
|
1,000 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
14/03/2025 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
13/03/2025 |
21.49
|
5,800 | 21.59 | 21.59 | 21.49 | 0 | 0 | 0 | |
12/03/2025 |
21.49
|
8,400 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
11/03/2025 |
21.49
|
4,300 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
10/03/2025 |
21.49
|
8,500 | 21.78 | 21.78 | 21.49 | 0 | 0 | 0 | |
07/03/2025 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
06/03/2025 |
21.78
|
500 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
05/03/2025 |
21.68
|
400 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 |