| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.90 | 3.36% | 98,000 | -3,600 | -0.1 |
26.80
28.50
27.70
|
|
2 tháng
(2025-11-28) |
-0.42 | -1.48% | 102,500 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
3 tháng
(2025-10-29) |
0.57 | 2.09% | 130,300 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
6 tháng
(2025-07-31) |
0.27 | 1% | 165,200 | -5,100 | -0.1 |
26.07
29.10
27.70
|
|
12 tháng
(2025-02-03) |
-2.06 | -6.93% | 332,901 | -33,800 | -0.1 |
25.69
31.92
27.70
|
|
24 tháng
(2024-02-07) |
-3.01 | -9.79% | 2,644,067 | 13,700 | 1.7 |
25.69
34.37
27.70
|
|
36 tháng
(2023-02-13) |
0.50 | 1.82% | 3,021,973 | 23,301 | 2.1 |
24.29
40.85
27.70
|
|
60 tháng
(2021-02-22) |
3.36 | 13.79% | 5,724,602 | 27,801 | 2.3 |
22.06
40.85
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/06/2022 |
26.78
|
2,058 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 21/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 20/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 17/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 16/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 15/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 14/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 13/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 10/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 09/06/2022 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 08/06/2022 |
26.78
|
1,300 | 26.00 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 07/06/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 06/06/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/06/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 02/06/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 01/06/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 31/05/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 30/05/2022 |
26.00
|
39 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 27/05/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 26/05/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/05/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 24/05/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 23/05/2022 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/05/2022 |
26.00
|
550 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/05/2022 |
26.00
|
1,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 18/05/2022 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 17/05/2022 |
26.00
|
2,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/05/2022 |
26.00
|
20 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 13/05/2022 |
26.00
|
400 | 27.49 | 27.49 | 26.00 | 0 | 0 | 0 | |
| 12/05/2022 |
27.49
|
1,000 | 30.49 | 30.49 | 27.49 | 0 | 0 | 0 | |
| 11/05/2022 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 10/05/2022 |
30.49
|
0 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 09/05/2022 |
30.49
|
100 | 27.73 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 06/05/2022 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 05/05/2022 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 04/05/2022 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 29/04/2022 |
27.73
|
100 | 27.57 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 28/04/2022 |
27.57
|
100 | 26.78 | 27.57 | 27.57 | 0 | 0 | 0 | |
| 27/04/2022 |
26.78
|
300 | 26.00 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 26/04/2022 |
26.00
|
100 | 25.21 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/04/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 22/04/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 21/04/2022 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 20/04/2022 |
25.21
|
500 | 23.79 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 19/04/2022 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 18/04/2022 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 15/04/2022 |
23.79
|
1,100 | 25.60 | 25.60 | 23.79 | 0 | 0 | 0 | |
| 14/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/04/2022 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 13/04/2022 |
25.60
|
200 | 27.67 | 27.67 | 25.60 | 0 | 0 | 0 | |
| 12/04/2022 |
27.67
|
1,300 | 27.67 | 27.67 | 27.67 | 1,200 | 0 | 0.0 | |
| 08/04/2022 |
27.67
|
2,000 | 25.22 | 27.67 | 25.22 | 0 | 0 | 0 | |
| 07/04/2022 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 06/04/2022 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 05/04/2022 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 04/04/2022 |
25.22
|
200 | 25.22 | 25.22 | 25.22 | 0 | 200 | -0.0 | |
| 01/04/2022 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 31/03/2022 |
25.22
|
1,100 | 25.98 | 25.98 | 25.22 | 0 | 0 | 0 | |
| 30/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 29/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 28/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 25/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 24/03/2022 |
25.98
|
3,000 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 23/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 22/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 21/03/2022 |
25.98
|
900 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 18/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 17/03/2022 |
25.98
|
100 | 26.14 | 26.14 | 25.98 | 0 | 0 | 0 | |
| 16/03/2022 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 15/03/2022 |
26.14
|
100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 14/03/2022 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 11/03/2022 |
26.14
|
101 | 24.53 | 26.14 | 26.14 | 100 | 0 | 0.0 | |
| 10/03/2022 |
24.53
|
133 | 25.98 | 25.98 | 24.53 | 0 | 0 | 0 | |
| 09/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 08/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 07/03/2022 |
25.98
|
834 | 25.98 | 28.58 | 25.98 | 0 | 0 | 0 | |
| 04/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 03/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 02/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 01/03/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 28/02/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 25/02/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 24/02/2022 |
25.98
|
3,500 | 25.98 | 26.75 | 25.98 | 0 | 0 | 0 | |
| 23/02/2022 |
25.98
|
200 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 22/02/2022 |
25.98
|
200 | 27.05 | 27.05 | 25.98 | 0 | 0 | 0 | |
| 21/02/2022 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 18/02/2022 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 17/02/2022 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 16/02/2022 |
27.05
|
3,100 | 25.98 | 27.13 | 27.05 | 0 | 0 | 0 | |
| 15/02/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 14/02/2022 |
25.98
|
1,200 | 25.98 | 25.98 | 23.46 | 0 | 0 | 0 | |
| 11/02/2022 |
25.98
|
100 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 10/02/2022 |
25.98
|
1,400 | 26.75 | 26.75 | 25.98 | 0 | 0 | 0 | |
| 09/02/2022 |
26.75
|
1,500 | 25.83 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 08/02/2022 |
25.83
|
1,000 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 07/02/2022 |
25.83
|
1,405 | 23.54 | 25.83 | 24.46 | 700 | 0 | 0.0 | |
| 28/01/2022 |
23.54
|
195 | 25.98 | 25.98 | 23.54 | 0 | 0 | 0 | |
| 27/01/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 26/01/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 25/01/2022 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 24/01/2022 |
25.98
|
2,000 | 24.15 | 25.98 | 25.14 | 1,000 | 0 | 0.0 | |