| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
4.90 | 19.60% | 3,500 | 0 | 0 |
25
46
29.90
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.29% | 8,100 | 0 | 0 |
25
46
29.90
|
|
3 tháng
(2026-06-22) |
-0.70 | -2.29% | 8,400 | -100 | 0.0 |
25
46
29.90
|
|
6 tháng
(2026-03-23) |
-5.69 | -15.99% | 22,400 | -100 | 0.0 |
25
46
29.90
|
|
12 tháng
(2025-09-23) |
-5.87 | -16.41% | 45,900 | -2,200 | -0.1 |
25
46.61
29.90
|
|
24 tháng
(2024-09-30) |
4.08 | 15.80% | 304,055 | 67,500 | 2.2 |
21.36
46.61
29.90
|
|
36 tháng
(2023-10-04) |
4.34 | 16.97% | 431,931 | 105,700 | 3.3 |
19.87
46.61
29.90
|
|
60 tháng
(2021-10-14) |
9.54 | 46.83% | 803,893 | 162,200 | 5.0 |
12
46.61
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
29.82
|
10 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 06/03/2025 |
29.82
|
100 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 05/03/2025 |
29.82
|
1,002 | 29.82 | 29.82 | 29.82 | 0 | 100 | 0.0 | |
| 04/03/2025 |
33.14
|
700 | 29.04 | 33.14 | 29.04 | 0 | 100 | 0.0 | |
| 03/03/2025 |
32.18
|
210 | 26.86 | 32.18 | 26.86 | 0 | 100 | 0.0 | |
| 28/02/2025 |
29.39
|
300 | 28.08 | 29.39 | 28.08 | 0 | 0 | 0 | |
| 27/02/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 26/02/2025 |
29.21
|
0 | 29.21 | 29.21 | 29.21 | 0 | 0 | 0 | |
| 25/02/2025 |
29.21
|
400 | 28.43 | 29.21 | 26.77 | 0 | 0 | 0 | |
| 24/02/2025 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 21/02/2025 |
29.39
|
45 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 20/02/2025 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 19/02/2025 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 18/02/2025 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 17/02/2025 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 14/02/2025 |
29.39
|
100 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 13/02/2025 |
28.86
|
0 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 12/02/2025 |
28.86
|
400 | 28.78 | 28.86 | 28.78 | 0 | 100 | 0.0 | |
| 11/02/2025 |
28.78
|
225 | 27.90 | 28.78 | 27.90 | 0 | 0 | 0 | |
| 10/02/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 07/02/2025 |
27.82
|
304 | 28.86 | 28.86 | 27.82 | 0 | 0 | 0 | |
| 06/02/2025 |
27.82
|
20 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 05/02/2025 |
27.82
|
1 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 04/02/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 03/02/2025 |
29.39
|
300 | 28.08 | 29.39 | 28.08 | 0 | 0 | 0 | |
| 31/01/2025 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 30/01/2025 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 29/01/2025 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 28/01/2025 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 27/01/2025 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 24/01/2025 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 23/01/2025 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 22/01/2025 |
26.16
|
400 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 21/01/2025 |
26.07
|
300 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 20/01/2025 |
27.03
|
500 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 17/01/2025 |
27.38
|
601 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 16/01/2025 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 15/01/2025 |
27.29
|
31,300 | 27.29 | 28.78 | 27.21 | 100 | 0 | 0.0 | |
| 14/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 13/01/2025 |
26.16
|
4,500 | 26.16 | 26.16 | 26.16 | 4,000 | 0 | 0.1 | |
| 10/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 09/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 08/01/2025 |
26.16
|
101 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 07/01/2025 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 06/01/2025 |
26.16
|
1,900 | 26.16 | 26.16 | 26.16 | 1,000 | 0 | 0.0 | |
| 03/01/2025 |
26.16
|
800 | 26.07 | 26.51 | 26.07 | 400 | 0 | 0.0 | |
| 02/01/2025 |
26.07
|
300 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 01/01/2025 |
26.07
|
210 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 31/12/2024 |
26.07
|
210 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 30/12/2024 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 27/12/2024 |
25.29
|
20 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 26/12/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 25/12/2024 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 24/12/2024 |
24.68
|
1,400 | 24.42 | 24.68 | 24.42 | 0 | 0 | 0 | |
| 23/12/2024 |
26.68
|
1,700 | 25.11 | 26.68 | 24.42 | 0 | 100 | 0.0 | |
| 20/12/2024 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 19/12/2024 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 18/12/2024 |
23.54
|
4,900 | 24.42 | 24.42 | 23.54 | 0 | 0 | 0 | |
| 17/12/2024 |
26.16
|
1,900 | 24.42 | 26.42 | 24.42 | 300 | 100 | 0.0 | |
| 16/12/2024 |
26.51
|
12,704 | 24.16 | 26.51 | 23.54 | 100 | 0 | 0.0 | |
| 13/12/2024 |
24.16
|
600 | 23.98 | 24.16 | 23.98 | 0 | 0 | 0 | |
| 12/12/2024 |
24.16
|
300 | 23.54 | 24.16 | 23.54 | 100 | 0 | 0.0 | |
| 11/12/2024 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 10/12/2024 |
24.59
|
10,900 | 23.98 | 24.59 | 23.54 | 10,000 | 200 | 0.3 | |
| 09/12/2024 |
24.59
|
700 | 23.28 | 24.59 | 23.28 | 0 | 100 | 0.0 | |
| 06/12/2024 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 05/12/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 04/12/2024: Cổ tức tiền mặt tỉ lệ: 3.62% | |||||||||
| 04/12/2024 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 03/12/2024 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
| 02/12/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 29/11/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 28/11/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 27/11/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 26/11/2024 |
28.57
|
0 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 25/11/2024 |
26.34
|
600 | 23.84 | 26.34 | 23.84 | 0 | 100 | 0.0 | |
| 22/11/2024 |
26.34
|
4,806 | 23.75 | 26.34 | 23.50 | 0 | 100 | 0.0 | |
| 21/11/2024 |
25.99
|
4,000 | 25.99 | 25.99 | 23.67 | 0 | 0 | 0 | |
| 20/11/2024 |
23.67
|
203 | 23.32 | 23.67 | 23.32 | 0 | 0 | 0 | |
| 19/11/2024 |
23.67
|
1,600 | 24.79 | 24.79 | 23.67 | 0 | 0 | 0 | |
| 18/11/2024 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 15/11/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 14/11/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 13/11/2024 |
24.10
|
1,800 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 12/11/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 11/11/2024 |
24.62
|
1,200 | 24.70 | 24.70 | 23.93 | 0 | 0 | 0 | |
| 08/11/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/11/2024 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 06/11/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 05/11/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 04/11/2024 |
24.87
|
501 | 24.62 | 25.30 | 24.62 | 0 | 0 | 0 | |
| 01/11/2024 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 31/10/2024 |
24.53
|
6,800 | 23.50 | 25.39 | 23.32 | 1,800 | 0 | 0.1 | |
| 30/10/2024 |
23.50
|
4,900 | 23.75 | 23.75 | 23.41 | 0 | 0 | 0 | |
| 29/10/2024 |
23.50
|
4,900 | 23.67 | 23.67 | 23.32 | 0 | 0 | 0 | |
| 28/10/2024 |
23.24
|
3,100 | 24.96 | 24.96 | 23.24 | 0 | 0 | 0 | |
| 25/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 24/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 23/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 22/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 21/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |