| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 12,100 | 0 | 0 |
25
25
25
|
|
2 tháng
(2026-08-10) |
0 | 0% | 27,000 | 500 | 0.0 |
25
25.20
25
|
|
3 tháng
(2026-07-10) |
-1 | -3.85% | 42,500 | 1,000 | 0.0 |
25
26
25
|
|
6 tháng
(2026-04-13) |
-0.04 | -0.15% | 53,200 | 1,000 | 0.0 |
23.21
26
25
|
|
12 tháng
(2025-10-13) |
0.33 | 1.35% | 140,600 | 1,700 | 0.0 |
23.18
26.96
25
|
|
24 tháng
(2024-10-18) |
1.73 | 7.41% | 289,003 | 1,400 | 0.0 |
21.55
27.18
25
|
|
36 tháng
(2023-10-24) |
1.77 | 7.61% | 598,217 | -34,300 | -0.7 |
15.27
27.18
25
|
|
60 tháng
(2021-11-03) |
0.66 | 2.70% | 1,264,893 | -27,550 | -0.5 |
15.27
30.04
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 25/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 24/03/2025 |
23.70
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 21/03/2025 |
23.34
|
500 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 20/03/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 19/03/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 18/03/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 17/03/2025 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 14/03/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 13/03/2025 |
23.25
|
2 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 12/03/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 11/03/2025 |
23.25
|
31,690 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 10/03/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 07/03/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 06/03/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/03/2025 |
25.04
|
3 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/03/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/03/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 28/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/02/2025 |
25.04
|
1 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/02/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 21/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 13/02/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 12/02/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/02/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 10/02/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 07/02/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 06/02/2025 |
24.14
|
103 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 05/02/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 04/02/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 24/01/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 23/01/2025 |
23.25
|
0 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 22/01/2025 |
23.25
|
200 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 21/01/2025 |
22.80
|
200 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 20/01/2025 |
25.04
|
46 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 16/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 15/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 13/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 08/01/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 07/01/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 06/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/01/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 31/12/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/12/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/12/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/12/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/12/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/12/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/12/2024 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/12/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
24.86
|
25 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 18/12/2024 |
23.96
|
2 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 17/12/2024 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 16/12/2024 |
23.96
|
1,000 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 13/12/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 12/12/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 11/12/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 10/12/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 09/12/2024 |
23.71
|
1,010 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 06/12/2024 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 05/12/2024 |
21.64
|
0 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 04/12/2024 |
24.74
|
1 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 03/12/2024 |
23.96
|
101 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 02/12/2024 |
21.72
|
100 | 21.72 | 21.72 | 21.72 | 0 | 100 | 0.0 | |
| 29/11/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 28/11/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 27/11/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 26/11/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 25/11/2024 |
23.10
|
1,300 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 22/11/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 21/11/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 20/11/2024 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 19/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 18/11/2024 |
22.84
|
500 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 15/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 14/11/2024 |
22.84
|
1,100 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 13/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 12/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 11/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 08/11/2024 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 07/11/2024 |
22.84
|
1,000 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 06/11/2024 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 05/11/2024 |
22.84
|
1,500 | 23.10 | 23.10 | 22.84 | 0 | 0 | 0 | |
| 04/11/2024 |
23.27
|
400 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 01/11/2024 |
23.27
|
500 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 31/10/2024 |
21.55
|
200 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 30/10/2024 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 29/10/2024 |
23.27
|
1 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |