| 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) |
-2.50 | -7.25% | 18,100 | 0 | 0 |
31.50
35
31.50
|
|
2 tháng
(2026-08-10) |
-4 | -11.11% | 28,100 | 0 | 0 |
31.50
36
31.50
|
|
3 tháng
(2026-07-10) |
-3 | -8.57% | 29,100 | 0 | 0 |
31.50
36
31.50
|
|
6 tháng
(2026-04-13) |
-3.50 | -9.86% | 38,100 | 0 | 0 |
31.50
37.50
31.50
|
|
12 tháng
(2025-10-13) |
-3.11 | -8.85% | 222,700 | 0 | 0 |
31.50
39.30
31.50
|
|
24 tháng
(2024-10-18) |
-2.66 | -7.67% | 304,401 | 0 | 0 |
26.80
41.51
31.50
|
|
36 tháng
(2023-10-24) |
6.78 | 26.87% | 382,533 | 0 | 0 |
21.48
41.51
31.50
|
|
60 tháng
(2021-11-03) |
7.18 | 28.95% | 487,651 | 0 | 0 |
18.72
41.51
31.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
35.14
|
900 | 35.14 | 35.14 | 35.14 | 0 | 0 | 0 | |
| 25/03/2025 |
34.19
|
100 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 24/03/2025 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
| 21/03/2025 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
| 20/03/2025 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
| 19/03/2025 |
31.44
|
0 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
| 18/03/2025 |
31.44
|
100 | 31.44 | 31.44 | 31.44 | 0 | 0 | 0 | |
| 17/03/2025 |
32.77
|
0 | 32.77 | 32.77 | 32.77 | 0 | 0 | 0 | |
| 14/03/2025 |
34.67
|
5,300 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 13/03/2025 |
34.67
|
5,200 | 34.48 | 34.67 | 34.48 | 0 | 0 | 0 | |
| 12/03/2025 |
34.67
|
5,000 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 11/03/2025 |
34.38
|
5,000 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 10/03/2025 |
34.38
|
0 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 07/03/2025 |
34.38
|
11,400 | 34.29 | 34.38 | 34.29 | 0 | 0 | 0 | |
| 06/03/2025 |
34.38
|
200 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 05/03/2025 |
33.72
|
0 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 | |
| 04/03/2025 |
33.72
|
500 | 33.72 | 33.72 | 33.72 | 0 | 0 | 0 | |
| 03/03/2025 |
33.91
|
400 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 | |
| 28/02/2025 |
33.91
|
500 | 33.91 | 33.91 | 33.91 | 0 | 0 | 0 | |
| 27/02/2025 |
33.72
|
3,200 | 34.19 | 34.19 | 33.72 | 0 | 0 | 0 | |
| 26/02/2025 |
34.38
|
400 | 34.38 | 34.38 | 34.38 | 0 | 0 | 0 | |
| 25/02/2025 |
34.38
|
3,400 | 34.29 | 34.38 | 34.29 | 0 | 0 | 0 | |
| 24/02/2025 |
34.67
|
1,500 | 34.19 | 34.67 | 34.19 | 0 | 0 | 0 | |
| 21/02/2025 |
34.76
|
100 | 34.76 | 34.76 | 34.76 | 0 | 0 | 0 | |
| 20/02/2025 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 19/02/2025 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 18/02/2025 |
34.67
|
200 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 17/02/2025 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 14/02/2025 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 13/02/2025 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 12/02/2025 |
34.67
|
0 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 11/02/2025 |
34.67
|
400 | 34.67 | 34.67 | 34.67 | 0 | 0 | 0 | |
| 10/02/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 07/02/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 06/02/2025 |
34.19
|
400 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 05/02/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 04/02/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 24/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 23/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 22/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 21/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 20/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 17/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 16/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 15/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 14/01/2025 |
34.19
|
300 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 13/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 10/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 09/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 08/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 07/01/2025 |
37.99
|
0 | 37.99 | 37.99 | 37.99 | 0 | 0 | 0 | |
| 06/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 03/01/2025 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 02/01/2025 |
34.19
|
100 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 31/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/12/2024 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 30/12/2024 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 27/12/2024 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 26/12/2024 |
34.19
|
0 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 25/12/2024 |
34.19
|
100 | 34.19 | 34.19 | 34.19 | 0 | 0 | 0 | |
| 24/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 23/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 20/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 19/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 18/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 17/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 16/12/2024 |
34.66
|
100 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 13/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 12/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 11/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 10/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 09/12/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 06/12/2024 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
| 05/12/2024 |
29.57
|
400 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 04/12/2024 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 03/12/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 02/12/2024 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 29/11/2024 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 28/11/2024 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 27/11/2024 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 26/11/2024 |
31.88
|
0 | 31.88 | 31.88 | 31.88 | 0 | 0 | 0 | |
| 25/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 22/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 21/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 20/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 19/11/2024 |
34.66
|
100 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 18/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 15/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 14/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 13/11/2024 |
34.66
|
100 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 12/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 11/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 08/11/2024 |
34.66
|
1 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 07/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 06/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 05/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 04/11/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 01/11/2024 |
34.66
|
500 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 31/10/2024 |
34.66
|
200 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 30/10/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |
| 29/10/2024 |
34.66
|
0 | 34.66 | 34.66 | 34.66 | 0 | 0 | 0 | |