| 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) |
-0.40 | -1.29% | 109,600 | 0 | 0 |
24.20
35
35
|
|
2 tháng
(2026-08-10) |
-3.20 | -9.47% | 112,300 | 0 | 0 |
24.20
35
35
|
|
3 tháng
(2026-07-10) |
-6.30 | -17.07% | 129,500 | 0 | 0 |
24.20
37.40
35
|
|
6 tháng
(2026-04-13) |
-2.44 | -7.40% | 303,400 | 0 | 0 |
24.20
44.55
35
|
|
12 tháng
(2025-10-13) |
6.19 | 25.36% | 563,300 | 0 | 0 |
24.20
49.22
35
|
|
24 tháng
(2024-10-18) |
9.86 | 47.52% | 640,445 | -18,400 | -0.4 |
17.87
49.22
35
|
|
36 tháng
(2023-10-24) |
12.34 | 67.60% | 984,828 | -234,400 | -4.9 |
12.87
49.22
35
|
|
60 tháng
(2021-11-03) |
13.47 | 78.59% | 2,859,141 | -234,400 | -4.9 |
11.33
49.22
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 25/03/2025 |
22.64
|
3 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 24/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 21/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 20/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 19/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 18/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 17/03/2025 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 14/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 13/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 12/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 11/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 10/03/2025 |
22.64
|
1 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 07/03/2025 |
22.64
|
101 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 06/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 05/03/2025 |
22.91
|
1 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 04/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 03/03/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 28/02/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/02/2025 |
22.91
|
1 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 27/02/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 26/02/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 25/02/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 24/02/2025 |
22.64
|
2 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 21/02/2025 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 20/02/2025 |
22.64
|
1 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 19/02/2025 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 18/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 17/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 14/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 13/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 12/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 11/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 10/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 07/02/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 06/02/2025 |
23.83
|
2 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 05/02/2025 |
23.83
|
100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 04/02/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 24/01/2025 |
25.75
|
105 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 23/01/2025 |
28.41
|
120 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 | |
| 22/01/2025 |
25.84
|
2 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 21/01/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 20/01/2025 |
25.84
|
2 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/01/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 16/01/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 15/01/2025 |
25.84
|
1 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 14/01/2025 |
25.84
|
2 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 13/01/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 10/01/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 09/01/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 08/01/2025 |
25.84
|
3 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 07/01/2025 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 06/01/2025 |
25.84
|
730 | 31.43 | 31.43 | 25.84 | 0 | 0 | 0 | |
| 03/01/2025 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 02/01/2025 |
28.59
|
0 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 31/12/2024 |
28.59
|
100 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 30/12/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 27/12/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 26/12/2024 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 25/12/2024 |
25.57
|
800 | 31.25 | 31.25 | 25.57 | 0 | 0 | 0 | |
| 24/12/2024 |
28.41
|
148 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 | |
| 23/12/2024 |
25.84
|
303 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 20/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 19/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 18/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 17/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 16/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 13/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 12/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 11/12/2024 |
23.55
|
0 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 10/12/2024 |
23.55
|
8 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 09/12/2024 |
23.55
|
10 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 06/12/2024 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
| 05/12/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 04/12/2024 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 03/12/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 02/12/2024 |
18.33
|
18,400 | 18.70 | 18.70 | 18.33 | 0 | 18,400 | -0.4 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/11/2024 |
30.24
|
0 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
| 28/11/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 27/11/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 26/11/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 25/11/2024 |
24.22
|
1,200 | 27.67 | 27.67 | 24.22 | 0 | 0 | 0 | |
| 22/11/2024 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 21/11/2024 |
22.95
|
3,300 | 26.76 | 27.94 | 22.95 | 0 | 0 | 0 | |
| 20/11/2024 |
25.40
|
500 | 22.68 | 25.40 | 22.68 | 0 | 0 | 0 | |
| 19/11/2024 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 18/11/2024 |
23.22
|
5,500 | 25.76 | 28.30 | 23.22 | 0 | 0 | 0 | |
| 15/11/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 14/11/2024 |
28.57
|
1,600 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 13/11/2024 |
31.75
|
1,605 | 26.40 | 31.75 | 26.12 | 0 | 0 | 0 | |
| 12/11/2024 |
29.03
|
1,500 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
| 11/11/2024 |
29.03
|
1,505 | 24.49 | 29.03 | 24.49 | 0 | 0 | 0 | |
| 08/11/2024 |
26.49
|
180 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 07/11/2024 |
24.31
|
405 | 22.13 | 24.31 | 22.13 | 0 | 0 | 0 | |
| 06/11/2024 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 05/11/2024 |
22.13
|
200 | 19.32 | 22.13 | 19.32 | 0 | 0 | 0 | |
| 04/11/2024 |
20.23
|
0 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 01/11/2024 |
20.23
|
3 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 31/10/2024 |
20.23
|
2,600 | 21.68 | 21.77 | 20.23 | 0 | 0 | 0 | |
| 30/10/2024 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 29/10/2024 |
19.96
|
3,000 | 18.32 | 19.96 | 18.32 | 0 | 0 | 0 | |