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) |
2.40 | 9.56% | 162,400 | -1,500 | -0.0 |
24.10
27.80
26.80
|
2 tháng
(2025-05-26) |
2.90 | 11.79% | 219,300 | -1,500 | -0.0 |
24.10
27.80
26.80
|
3 tháng
(2025-04-28) |
4.08 | 17.43% | 483,100 | -1,500 | -0.0 |
23.42
27.80
26.80
|
6 tháng
(2025-02-03) |
2.79 | 11.27% | 1,201,587 | -7,500 | -0.1 |
22.22
27.80
26.80
|
12 tháng
(2024-07-30) |
7.60 | 38.18% | 2,084,545 | -8,100 | -0.1 |
19.44
27.80
26.80
|
24 tháng
(2023-08-07) |
10.68 | 63.45% | 4,747,398 | -220,200 | -4.1 |
15.88
27.80
26.80
|
36 tháng
(2022-08-10) |
10.92 | 65.82% | 6,007,655 | -224,010 | -4.2 |
12.34
27.80
26.80
|
60 tháng
(2020-08-20) |
17.79 | 183.09% | 12,105,763 | -955,010 | -19.2 |
9.51
27.80
26.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
26.80
|
18,700 | 27.40 | 27.40 | 26.60 | 0 | 0 | 0 | |
24/07/2025 |
27.50
|
2,000 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
23/07/2025 |
27.80
|
47,400 | 28.50 | 28.60 | 27 | 0 | 0 | 0 | |
22/07/2025 |
26
|
4,600 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
21/07/2025 |
26
|
20,800 | 25.80 | 27 | 25 | 0 | 0 | 0 | |
18/07/2025 |
24.60
|
2,900 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
17/07/2025 |
24.90
|
500 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
16/07/2025 |
25
|
1,900 | 24.80 | 24.80 | 24.80 | 0 | 1,500 | -0.0 | |
15/07/2025 |
24.80
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
14/07/2025 |
25.10
|
15,000 | 24.70 | 25.10 | 24.60 | 0 | 0 | 0 | |
11/07/2025 |
24.60
|
5,500 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 | |
10/07/2025 |
24.60
|
1,100 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 | |
09/07/2025 |
24.10
|
200 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 | |
08/07/2025 |
24.30
|
5,600 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
07/07/2025 |
24.50
|
31,100 | 24.30 | 24.50 | 24 | 0 | 0 | 0 | |
04/07/2025 |
24.30
|
3,100 | 24.20 | 24.60 | 24.20 | 0 | 0 | 0 | |
03/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
02/07/2025 |
24.30
|
4,800 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 | |
01/07/2025 |
24.30
|
5,000 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 | |
30/06/2025 |
24.80
|
8,500 | 24.70 | 24.70 | 24.40 | 0 | 0 | 0 | |
27/06/2025 |
24.90
|
500 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
26/06/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
25/06/2025 |
25.10
|
1,700 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
24/06/2025 |
25.20
|
1,200 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 | |
23/06/2025 |
25.90
|
600 | 26.40 | 26.40 | 24.70 | 0 | 0 | 0 | |
20/06/2025 |
24.80
|
1,400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
19/06/2025 |
24.30
|
8,400 | 24.70 | 24.70 | 24.10 | 0 | 0 | 0 | |
18/06/2025 |
24.70
|
2,700 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
17/06/2025 |
24.60
|
300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
16/06/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
13/06/2025 |
24.70
|
7,700 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
12/06/2025 |
24.70
|
700 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 | |
11/06/2025 |
24.70
|
400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
10/06/2025 |
24.70
|
200 | 24.40 | 24.70 | 24.40 | 0 | 0 | 0 | |
09/06/2025 |
24.40
|
3,200 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 | |
06/06/2025 |
24.70
|
900 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 | |
05/06/2025 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
04/06/2025 |
24.60
|
3,100 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
03/06/2025 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
02/06/2025 |
24.50
|
4,400 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 | |
30/05/2025 |
24.50
|
900 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
29/05/2025 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
28/05/2025 |
24.60
|
2,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
27/05/2025 |
24.60
|
10,600 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 | |
26/05/2025 |
24.60
|
5,400 | 24.50 | 24.60 | 24.40 | 0 | 0 | 0 | |
23/05/2025 |
24.50
|
10,800 | 24.60 | 24.60 | 24.40 | 0 | 0 | 0 | |
22/05/2025 |
24.40
|
20,100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
21/05/2025 |
24.40
|
17,100 | 24.40 | 24.70 | 24.40 | 0 | 0 | 0 | |
20/05/2025 |
24.40
|
3,300 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 | |
19/05/2025 |
24.50
|
10,600 | 24.50 | 24.60 | 24.10 | 0 | 0 | 0 | |
16/05/2025 |
24.50
|
4,500 | 24.30 | 24.50 | 24.10 | 0 | 0 | 0 | |
15/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/05/2025 |
24.30
|
19,000 | 26.10 | 26.10 | 24 | 0 | 0 | 0 | |
14/05/2025 |
24.90
|
14,600 | 24.99 | 25.09 | 24.71 | 0 | 0 | 0 | |
13/05/2025 |
24.71
|
16,400 | 24.99 | 24.99 | 24.62 | 0 | 0 | 0 | |
12/05/2025 |
24.81
|
16,400 | 24.53 | 24.90 | 24.53 | 0 | 0 | 0 | |
09/05/2025 |
24.34
|
35,300 | 24.44 | 24.44 | 24.07 | 0 | 0 | 0 | |
08/05/2025 |
24.16
|
12,700 | 24.07 | 24.16 | 23.97 | 0 | 0 | 0 | |
07/05/2025 |
24.16
|
1,400 | 24.34 | 24.34 | 24.16 | 0 | 0 | 0 | |
06/05/2025 |
24.25
|
30,600 | 23.51 | 24.44 | 23.51 | 0 | 0 | 0 | |
05/05/2025 |
23.51
|
26,900 | 23.51 | 23.88 | 23.42 | 0 | 0 | 0 | |
29/04/2025 |
23.42
|
10,900 | 23.42 | 23.60 | 23.42 | 0 | 0 | 0 | |
28/04/2025 |
23.42
|
13,200 | 22.68 | 23.60 | 22.68 | 0 | 0 | 0 | |
25/04/2025 |
22.68
|
4,700 | 22.40 | 22.68 | 22.40 | 0 | 0 | 0 | |
24/04/2025 |
22.40
|
1,400 | 22.59 | 23.14 | 22.40 | 0 | 0 | 0 | |
23/04/2025 |
22.22
|
7,300 | 22.49 | 22.49 | 22.22 | 0 | 0 | 0 | |
22/04/2025 |
22.49
|
3,000 | 23.33 | 23.33 | 21.66 | 0 | 0 | 0 | |
21/04/2025 |
23.60
|
6,000 | 24.07 | 24.07 | 23.60 | 0 | 0 | 0 | |
18/04/2025 |
24.53
|
200 | 25.46 | 25.46 | 24.53 | 0 | 0 | 0 | |
17/04/2025 |
24.07
|
7,500 | 24.25 | 24.25 | 24.07 | 0 | 0 | 0 | |
16/04/2025 |
24.90
|
9,500 | 24.44 | 24.90 | 24.34 | 0 | 1,000 | -0.0 | |
15/04/2025 |
24.53
|
6,700 | 24.62 | 24.62 | 24.07 | 0 | 0 | 0 | |
14/04/2025 |
24.62
|
3,600 | 25.18 | 25.18 | 23.88 | 0 | 0 | 0 | |
11/04/2025 |
24.71
|
1,500 | 24.71 | 24.71 | 24.62 | 0 | 0 | 0 | |
10/04/2025 |
24.71
|
123,300 | 24.07 | 24.71 | 24.07 | 0 | 0 | 0 | |
09/04/2025 |
22.49
|
3,000 | 22.03 | 22.59 | 22.03 | 0 | 0 | 0 | |
08/04/2025 |
22.22
|
14,200 | 23.97 | 23.97 | 22.12 | 0 | 0 | 0 | |
04/04/2025 |
22.59
|
26,000 | 21.85 | 22.59 | 21.85 | 0 | 0 | 0 | |
03/04/2025 |
22.59
|
84,600 | 24.25 | 24.25 | 21.85 | 0 | 0 | 0 | |
02/04/2025 |
24.25
|
7,600 | 24.90 | 24.90 | 24.25 | 0 | 0 | 0 | |
01/04/2025 |
24.34
|
21,500 | 24.34 | 24.34 | 24.25 | 0 | 0 | 0 | |
31/03/2025 |
24.25
|
9,600 | 24.25 | 24.44 | 24.25 | 0 | 0 | 0 | |
28/03/2025 |
24.25
|
11,200 | 25.64 | 25.64 | 23.70 | 0 | 0 | 0 | |
27/03/2025 |
25.83
|
2,400 | 25.92 | 25.92 | 25.83 | 0 | 0 | 0 | |
26/03/2025 |
25.92
|
2,500 | 26.10 | 26.10 | 25.83 | 0 | 0 | 0 | |
25/03/2025 |
26.29
|
14,700 | 26.57 | 26.84 | 26.29 | 0 | 0 | 0 | |
24/03/2025 |
26.57
|
0 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
21/03/2025 |
26.57
|
9,700 | 26.57 | 26.57 | 26.20 | 0 | 0 | 0 | |
20/03/2025 |
26.57
|
3,200 | 26.66 | 26.66 | 26.57 | 0 | 0 | 0 | |
19/03/2025 |
26.57
|
2,100 | 26.29 | 26.57 | 26.20 | 0 | 0 | 0 | |
18/03/2025 |
26.66
|
4,800 | 26.57 | 26.75 | 26.57 | 0 | 0 | 0 | |
17/03/2025 |
26.57
|
17,000 | 26.38 | 27.03 | 26.20 | 0 | 0 | 0 | |
14/03/2025 |
26.57
|
1,900 | 26.57 | 26.57 | 26.01 | 0 | 0 | 0 | |
13/03/2025 |
26.57
|
5,000 | 26.38 | 26.57 | 26.20 | 0 | 0 | 0 | |
12/03/2025 |
26.57
|
19,300 | 26.66 | 26.94 | 26.47 | 0 | 0 | 0 | |
11/03/2025 |
26.84
|
11,800 | 26.57 | 26.84 | 26.20 | 0 | 0 | 0 | |
10/03/2025 |
26.66
|
2,800 | 26.66 | 26.66 | 26.47 | 0 | 0 | 0 | |
07/03/2025 |
26.57
|
400 | 26.47 | 26.57 | 26.47 | 0 | 0 | 0 | |
06/03/2025 |
26.57
|
2,200 | 26.47 | 26.75 | 26.47 | 0 | 0 | 0 | |
05/03/2025 |
26.47
|
5,500 | 26.57 | 26.84 | 26.38 | 0 | 0 | 0 | |
04/03/2025 |
26.57
|
11,200 | 26.84 | 26.84 | 26.20 | 0 | 0 | 0 |