Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-03) |
-1.86 | -6.89% | 13,900 | -400 | -0.0 |
25
27.90
25.10
|
2 tháng
(2025-05-05) |
0.64 | 2.61% | 32,700 | -400 | -0.0 |
22.80
27.90
25.10
|
3 tháng
(2025-04-04) |
-0.78 | -3.02% | 42,800 | -400 | -0.0 |
22.80
27.90
25.10
|
6 tháng
(2025-01-06) |
0.15 | 0.59% | 130,100 | -5,200 | -0.1 |
22.80
27.90
25.10
|
12 tháng
(2024-07-08) |
-5.37 | -17.62% | 351,100 | -5,200 | -0.1 |
22.80
39.24
25.10
|
24 tháng
(2023-07-14) |
8.61 | 52.23% | 1,773,300 | -10,900 | -0.3 |
16.49
39.24
25.10
|
36 tháng
(2022-07-19) |
10.80 | 75.46% | 3,793,900 | -7,723 | -0.2 |
14.11
39.24
25.10
|
60 tháng
(2020-07-29) |
13.30 | 112.66% | 17,175,770 | -8,133 | -0.1 |
11.80
39.24
25.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
03/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
02/07/2025 |
25.10
|
2,300 | 26 | 26 | 24.45 | 0 | 0 | 0 | |
01/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
30/06/2025 |
26
|
2,500 | 26.10 | 26.30 | 26 | 0 | 0 | 0 | |
27/06/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
26/06/2025 |
25.50
|
1,000 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
25/06/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
24/06/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
23/06/2025 |
25
|
900 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
20/06/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
19/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
18/06/2025 |
25
|
1,400 | 25 | 25 | 25 | 0 | 400 | -0.0 | |
17/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
16/06/2025 |
26
|
200 | 26.05 | 26.05 | 26 | 0 | 0 | 0 | |
13/06/2025 |
26.05
|
300 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
12/06/2025 |
27.90
|
700 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
11/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
10/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
09/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
09/06/2025 |
27.90
|
700 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
06/06/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
05/06/2025 |
27.30
|
2,600 | 26.96 | 27.40 | 26.96 | 0 | 0 | 0 | |
04/06/2025 |
26.96
|
800 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
03/06/2025 |
26.96
|
200 | 26.91 | 26.96 | 26.91 | 0 | 0 | 0 | |
02/06/2025 |
26.91
|
8,900 | 26.91 | 27.25 | 26.91 | 0 | 0 | 0 | |
30/05/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
29/05/2025 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
28/05/2025 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
27/05/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
26/05/2025 |
25.44
|
300 | 24.36 | 25.93 | 24.36 | 0 | 0 | 0 | |
23/05/2025 |
24.36
|
500 | 24.17 | 24.36 | 24.17 | 0 | 0 | 0 | |
22/05/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
21/05/2025 |
24.46
|
300 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
20/05/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
19/05/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
16/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
15/05/2025 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
14/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
13/05/2025 |
26.03
|
4,800 | 24.71 | 26.08 | 24.71 | 0 | 0 | 0 | |
12/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
09/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
08/05/2025 |
24.41
|
600 | 24.95 | 24.95 | 24.41 | 0 | 0 | 0 | |
07/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
06/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
05/05/2025 |
24.46
|
2,000 | 25.44 | 25.44 | 24.46 | 0 | 0 | 0 | |
29/04/2025 |
25.25
|
2,300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
28/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
25/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
24/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
23/04/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
22/04/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
21/04/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
18/04/2025 |
23.58
|
700 | 24.76 | 24.76 | 23.58 | 0 | 0 | 0 | |
17/04/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
16/04/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
15/04/2025 |
23.83
|
500 | 25.34 | 25.34 | 23.83 | 0 | 0 | 0 | |
14/04/2025 |
25.39
|
1,700 | 24.27 | 25.39 | 23.97 | 0 | 0 | 0 | |
11/04/2025 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
10/04/2025 |
27.30
|
4,400 | 25.73 | 27.30 | 25.73 | 0 | 0 | 0 | |
09/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
08/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
04/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
03/04/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
02/04/2025 |
25.88
|
800 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
01/04/2025 |
25.88
|
400 | 24.66 | 25.88 | 24.66 | 0 | 300 | -0.0 | |
31/03/2025 |
24.66
|
6,400 | 25.88 | 25.88 | 24.46 | 0 | 0 | 0 | |
28/03/2025 |
25.88
|
1,700 | 25.83 | 25.93 | 25.83 | 0 | 0 | 0 | |
27/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
26/03/2025 |
25.88
|
300 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
25/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
24/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
21/03/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
20/03/2025 |
25.88
|
1,200 | 25.44 | 25.88 | 25.44 | 0 | 0 | 0 | |
19/03/2025 |
25.44
|
200 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
18/03/2025 |
25.44
|
3,600 | 26.91 | 26.91 | 25.44 | 0 | 0 | 0 | |
17/03/2025 |
26.91
|
2,100 | 26.91 | 27.30 | 26.91 | 0 | 0 | 0 | |
14/03/2025 |
26.66
|
26,000 | 25.93 | 26.66 | 25.93 | 0 | 0 | 0 | |
13/03/2025 |
24.95
|
2,500 | 25.39 | 25.83 | 24.95 | 0 | 0 | 0 | |
12/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
11/03/2025 |
25.34
|
900 | 25.64 | 25.64 | 25.34 | 0 | 0 | 0 | |
10/03/2025 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
07/03/2025 |
27.20
|
2,400 | 26.42 | 27.20 | 26.42 | 0 | 0 | 0 | |
06/03/2025 |
25.44
|
4,800 | 26.42 | 26.42 | 25.44 | 0 | 0 | 0 | |
05/03/2025 |
26.42
|
300 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
04/03/2025 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
03/03/2025 |
26.42
|
1,200 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
28/02/2025 |
26.42
|
2,600 | 25.83 | 26.42 | 25.83 | 0 | 2,000 | -0.1 | |
27/02/2025 |
25.83
|
2,400 | 25.29 | 25.83 | 25.29 | 0 | 2,000 | -0.1 | |
26/02/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
25/02/2025 |
25.25
|
1,300 | 25.05 | 25.25 | 25.05 | 0 | 0 | 0 | |
24/02/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
21/02/2025 |
25.05
|
700 | 25.00 | 25.05 | 25.00 | 0 | 0 | 0 | |
20/02/2025 |
24.95
|
1,300 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
19/02/2025 |
24.95
|
5,300 | 25.00 | 25.00 | 24.80 | 0 | 0 | 0 | |
18/02/2025 |
25.10
|
1,200 | 25.15 | 25.15 | 25.05 | 0 | 0 | 0 | |
17/02/2025 |
25.20
|
1,100 | 24.66 | 25.20 | 24.66 | 0 | 0 | 0 | |
14/02/2025 |
25.25
|
3,200 | 24.36 | 25.25 | 24.27 | 0 | 0 | 0 | |
13/02/2025 |
23.88
|
600 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
12/02/2025 |
23.29
|
200 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
11/02/2025 |
23.29
|
500 | 23.29 | 23.29 | 23.29 | 0 | 500 | -0.0 | |
10/02/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 |