| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0 | 0% | 14,000 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2025-10-13) |
-0.10 | -0.38% | 23,100 | 100 | 0.0 |
25
26.60
26.50
|
|
3 tháng
(2025-09-15) |
0 | 0% | 29,700 | 100 | 0.0 |
25
27
26.50
|
|
6 tháng
(2025-06-16) |
-0.70 | -2.57% | 105,400 | -300 | -0.0 |
23.50
27.20
26.50
|
|
12 tháng
(2024-12-17) |
0.66 | 2.54% | 159,576 | -100 | -0.0 |
23.50
29.31
26.50
|
|
24 tháng
(2023-12-25) |
1.45 | 5.77% | 488,391 | -36,000 | -0.8 |
16.46
29.31
26.50
|
|
36 tháng
(2022-12-28) |
-1.97 | -6.91% | 592,485 | -33,600 | -0.7 |
16.46
31.65
26.50
|
|
60 tháng
(2021-01-07) |
8.49 | 47.17% | 1,810,545 | -10,430 | -0.5 |
16.46
32.40
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/02/2025 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 07/02/2025 |
26.04
|
0 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 06/02/2025 |
26.04
|
103 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 05/02/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 04/02/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 03/02/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 24/01/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 23/01/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 22/01/2025 |
25.07
|
200 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 21/01/2025 |
24.59
|
200 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 20/01/2025 |
27.00
|
46 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 17/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 16/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 15/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 14/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 13/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 10/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 09/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 08/01/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 07/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 06/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 03/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 02/01/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 31/12/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 30/12/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 27/12/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 26/12/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 25/12/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 24/12/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 23/12/2024 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 20/12/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
26.81
|
25 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/12/2024 |
25.84
|
2 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/12/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 16/12/2024 |
25.84
|
1,000 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 13/12/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 12/12/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 11/12/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 10/12/2024 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 09/12/2024 |
25.56
|
1,010 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 06/12/2024 |
25.56
|
1,500 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 05/12/2024 |
25.56
|
1,100 | 26.03 | 26.03 | 25.56 | 100 | 0 | 0.0 | |
| 04/12/2024 |
25.47
|
1,000 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 03/12/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 02/12/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 29/11/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 28/11/2024 |
25.10
|
1,600 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 27/11/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 26/11/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 25/11/2024 |
24.91
|
1,300 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 22/11/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/11/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/11/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/11/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 18/11/2024 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 15/11/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 14/11/2024 |
24.63
|
1,100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 13/11/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 12/11/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 11/11/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 08/11/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 07/11/2024 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 06/11/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 05/11/2024 |
24.63
|
1,500 | 24.91 | 24.91 | 24.63 | 0 | 0 | 0 | |
| 04/11/2024 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/11/2024 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 31/10/2024 |
23.24
|
200 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/10/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 29/10/2024 |
25.10
|
1 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 28/10/2024 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 25/10/2024 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/10/2024 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 23/10/2024 |
24.63
|
300 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 22/10/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/10/2024 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 18/10/2024 |
25.10
|
1,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/10/2024 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 16/10/2024 |
24.82
|
0 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 15/10/2024 |
24.63
|
900 | 25.10 | 25.10 | 24.63 | 0 | 0 | 0 | |
| 14/10/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 11/10/2024 |
24.63
|
1,300 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 10/10/2024 |
24.63
|
1,400 | 25.10 | 25.10 | 24.63 | 0 | 0 | 0 | |
| 09/10/2024 |
25.10
|
700 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 08/10/2024 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 07/10/2024 |
24.63
|
1,600 | 24.63 | 25.10 | 24.63 | 0 | 0 | 0 | |
| 04/10/2024 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/10/2024 |
24.63
|
400 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |