| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.80 | 3.32% | 3,100 | 0 | 0 |
23.50
25
24
|
|
2 tháng
(2025-10-17) |
-2.90 | -10.43% | 11,300 | 0 | 0 |
23.50
27.80
24
|
|
3 tháng
(2025-09-17) |
-2.90 | -10.43% | 18,400 | 0 | 0 |
23.50
28
24
|
|
6 tháng
(2025-06-19) |
-4.90 | -16.43% | 53,900 | 0 | 0 |
23.50
31.20
24
|
|
12 tháng
(2024-12-23) |
-4.90 | -16.43% | 92,215 | -800 | -0.0 |
23.50
32.95
24
|
|
24 tháng
(2023-12-27) |
9.93 | 66.38% | 192,498 | -1,500 | -0.0 |
13.57
32.95
24
|
|
36 tháng
(2023-01-03) |
10.39 | 71.57% | 221,498 | -1,500 | -0.0 |
13.57
32.95
24
|
|
60 tháng
(2021-01-11) |
6.25 | 33.49% | 305,199 | 3,000 | 0.1 |
7.76
32.95
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 24/07/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 23/07/2025 |
31.10
|
0 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 22/07/2025 |
31.20
|
2,200 | 30 | 31.20 | 30 | 0 | 0 | 0 | |
| 21/07/2025 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 18/07/2025 |
29.90
|
4,000 | 28.70 | 29.90 | 28.70 | 0 | 0 | 0 | |
| 17/07/2025 |
29.80
|
200 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 16/07/2025: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 16/07/2025 |
29.80
|
500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 15/07/2025 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 14/07/2025 |
29.80
|
3,900 | 28.84 | 29.80 | 28.84 | 0 | 0 | 0 | |
| 11/07/2025 |
28.65
|
3,000 | 29.22 | 29.22 | 28.65 | 0 | 0 | 0 | |
| 10/07/2025 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 09/07/2025 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 08/07/2025 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 07/07/2025 |
28.74
|
400 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 04/07/2025 |
28.74
|
200 | 28.84 | 28.84 | 28.74 | 0 | 0 | 0 | |
| 03/07/2025 |
28.84
|
100 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
| 02/07/2025 |
29.13
|
1,100 | 29.22 | 29.22 | 29.13 | 0 | 0 | 0 | |
| 01/07/2025 |
30.08
|
200 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
| 30/06/2025 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 27/06/2025 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 26/06/2025 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 25/06/2025 |
28.65
|
500 | 28.74 | 28.74 | 28.65 | 0 | 0 | 0 | |
| 24/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 23/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 20/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 19/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 18/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 17/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 16/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 13/06/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 12/06/2025 |
29.99
|
200 | 29.60 | 29.99 | 29.60 | 0 | 0 | 0 | |
| 11/06/2025 |
28.27
|
100 | 28.27 | 28.27 | 28.27 | 0 | 0 | 0 | |
| 10/06/2025 |
29.22
|
100 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
| 09/06/2025 |
30.08
|
800 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 | |
| 06/06/2025 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 05/06/2025 |
29.60
|
2,500 | 30.08 | 30.46 | 29.22 | 0 | 0 | 0 | |
| 04/06/2025 |
30.18
|
4,900 | 31.42 | 31.42 | 29.13 | 0 | 0 | 0 | |
| 03/06/2025 |
31.51
|
3,000 | 31.42 | 31.51 | 31.42 | 0 | 0 | 0 | |
| 02/06/2025 |
31.51
|
1,700 | 31.42 | 31.51 | 31.42 | 0 | 0 | 0 | |
| 30/05/2025 |
31.51
|
900 | 31.04 | 31.51 | 31.04 | 0 | 0 | 0 | |
| 29/05/2025 |
30.46
|
200 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
| 28/05/2025 |
30.37
|
0 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 | |
| 27/05/2025 |
30.37
|
0 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 | |
| 26/05/2025 |
30.18
|
700 | 30.56 | 30.56 | 30.18 | 0 | 0 | 0 | |
| 23/05/2025 |
30.85
|
300 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
| 22/05/2025 |
30.85
|
400 | 30.94 | 30.94 | 30.85 | 0 | 0 | 0 | |
| 21/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 20/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 19/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 16/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 15/05/2025 |
30.65
|
700 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 14/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 13/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 12/05/2025 |
30.65
|
900 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 09/05/2025 |
30.65
|
0 | 30.65 | 30.65 | 30.65 | 0 | 0 | 0 | |
| 08/05/2025 |
31.32
|
1,100 | 30.56 | 31.32 | 30.56 | 0 | 0 | 0 | |
| 07/05/2025 |
30.56
|
1,300 | 30.75 | 30.75 | 30.56 | 0 | 0 | 0 | |
| 06/05/2025 |
30.75
|
600 | 29.99 | 30.75 | 29.99 | 0 | 0 | 0 | |
| 05/05/2025 |
30.56
|
300 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 29/04/2025 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 28/04/2025 |
30.56
|
100 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 25/04/2025 |
29.51
|
0 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
| 24/04/2025 |
30.18
|
600 | 30.18 | 30.18 | 28.84 | 0 | 0 | 0 | |
| 23/04/2025 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 22/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 21/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 18/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 17/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 16/04/2025 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 15/04/2025 |
30.18
|
100 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 14/04/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 11/04/2025 |
28.74
|
800 | 30.08 | 30.08 | 28.74 | 0 | 0 | 0 | |
| 10/04/2025 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 09/04/2025 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 08/04/2025 |
28.65
|
200 | 28.74 | 28.74 | 28.65 | 0 | 0 | 0 | |
| 04/04/2025 |
30.18
|
200 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 03/04/2025 |
28.74
|
1,600 | 29.70 | 30.75 | 28.74 | 0 | 0 | 0 | |
| 02/04/2025 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 01/04/2025 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 31/03/2025 |
30.75
|
0 | 30.75 | 30.75 | 30.75 | 0 | 0 | 0 | |
| 28/03/2025 |
30.85
|
300 | 30.65 | 30.85 | 30.65 | 0 | 0 | 0 | |
| 27/03/2025 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
| 26/03/2025 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
| 25/03/2025 |
31.32
|
0 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
| 24/03/2025 |
31.04
|
800 | 31.51 | 31.51 | 31.04 | 0 | 0 | 0 | |
| 21/03/2025 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
| 20/03/2025 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
| 19/03/2025 |
31.04
|
100 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
| 18/03/2025 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 17/03/2025 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 14/03/2025 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 13/03/2025 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 12/03/2025 |
32.95
|
100 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 11/03/2025 |
32.95
|
0 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 10/03/2025 |
32.95
|
100 | 32.95 | 32.95 | 32.95 | 0 | 0 | 0 | |
| 07/03/2025 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 | |
| 06/03/2025 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 | |
| 05/03/2025 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 | |
| 04/03/2025 |
32.66
|
0 | 32.66 | 32.66 | 32.66 | 0 | 0 | 0 | |