| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.90 | 6.91% | 4,800 | 0 | 0 |
27.10
29.40
29.40
|
|
2 tháng
(2026-03-02) |
3.64 | 14.11% | 12,900 | -2,300 | -0.1 |
25.76
29.40
29.40
|
|
3 tháng
(2026-01-29) |
2.27 | 8.39% | 14,800 | -2,300 | -0.1 |
25.67
29.40
29.40
|
|
6 tháng
(2025-10-31) |
2.16 | 7.93% | 144,600 | -5,900 | -0.2 |
25.67
29.40
29.40
|
|
12 tháng
(2025-05-05) |
0.95 | 3.35% | 283,700 | -32,800 | -0.0 |
24.97
30.89
29.40
|
|
24 tháng
(2024-05-09) |
0.45 | 1.54% | 2,402,064 | -69,400 | -1.1 |
24.97
33.41
29.40
|
|
36 tháng
(2023-05-15) |
-0.86 | -2.84% | 2,970,095 | 11,901 | 1.6 |
23.62
39.72
29.40
|
|
60 tháng
(2021-05-25) |
5.52 | 23.14% | 5,691,559 | 24,701 | 2.2 |
21.45
39.72
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/04/2022 |
25.27
|
100 | 24.51 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 25/04/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 22/04/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 21/04/2022 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 20/04/2022 |
24.51
|
500 | 23.13 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 19/04/2022 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 18/04/2022 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 15/04/2022 |
23.13
|
1,100 | 24.89 | 24.89 | 23.13 | 0 | 0 | 0 | |
| 14/04/2022: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/04/2022 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 13/04/2022 |
24.89
|
200 | 26.90 | 26.90 | 24.89 | 0 | 0 | 0 | |
| 12/04/2022 |
26.90
|
1,300 | 26.90 | 26.90 | 26.90 | 1,200 | 0 | 0.0 | |
| 08/04/2022 |
26.90
|
2,000 | 24.52 | 26.90 | 24.52 | 0 | 0 | 0 | |
| 07/04/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 06/04/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 05/04/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 04/04/2022 |
24.52
|
200 | 24.52 | 24.52 | 24.52 | 0 | 200 | -0.0 | |
| 01/04/2022 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 31/03/2022 |
24.52
|
1,100 | 25.26 | 25.26 | 24.52 | 0 | 0 | 0 | |
| 30/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 29/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 28/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 25/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 24/03/2022 |
25.26
|
3,000 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 23/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 22/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 21/03/2022 |
25.26
|
900 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 18/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 17/03/2022 |
25.26
|
100 | 25.41 | 25.41 | 25.26 | 0 | 0 | 0 | |
| 16/03/2022 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 15/03/2022 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 14/03/2022 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 11/03/2022 |
25.41
|
101 | 23.85 | 25.41 | 25.41 | 100 | 0 | 0.0 | |
| 10/03/2022 |
23.85
|
133 | 25.26 | 25.26 | 23.85 | 0 | 0 | 0 | |
| 09/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 08/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/03/2022 |
25.26
|
834 | 25.26 | 27.79 | 25.26 | 0 | 0 | 0 | |
| 04/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 03/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 02/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 01/03/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 28/02/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 25/02/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 24/02/2022 |
25.26
|
3,500 | 25.26 | 26.01 | 25.26 | 0 | 0 | 0 | |
| 23/02/2022 |
25.26
|
200 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 22/02/2022 |
25.26
|
200 | 26.30 | 26.30 | 25.26 | 0 | 0 | 0 | |
| 21/02/2022 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 18/02/2022 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 17/02/2022 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 16/02/2022 |
26.30
|
3,100 | 25.26 | 26.38 | 26.30 | 0 | 0 | 0 | |
| 15/02/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 14/02/2022 |
25.26
|
1,200 | 25.26 | 25.26 | 22.81 | 0 | 0 | 0 | |
| 11/02/2022 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 10/02/2022 |
25.26
|
1,400 | 26.01 | 26.01 | 25.26 | 0 | 0 | 0 | |
| 09/02/2022 |
26.01
|
1,500 | 25.11 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 08/02/2022 |
25.11
|
1,000 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 07/02/2022 |
25.11
|
1,405 | 22.88 | 25.11 | 23.78 | 700 | 0 | 0.0 | |
| 28/01/2022 |
22.88
|
195 | 25.26 | 25.26 | 22.88 | 0 | 0 | 0 | |
| 27/01/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 26/01/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 25/01/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 24/01/2022 |
25.26
|
2,000 | 23.48 | 25.26 | 24.44 | 1,000 | 0 | 0.0 | |
| 21/01/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 20/01/2022 |
23.48
|
47 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 19/01/2022 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 18/01/2022 |
23.48
|
100 | 25.26 | 25.26 | 23.48 | 0 | 0 | 0 | |
| 17/01/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 14/01/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 13/01/2022 |
25.26
|
2,015 | 23.78 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 12/01/2022 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 11/01/2022 |
23.78
|
1,400 | 25.26 | 25.26 | 23.78 | 1,400 | 0 | 0.0 | |
| 10/01/2022 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/01/2022 |
25.26
|
100 | 23.40 | 25.26 | 25.26 | 100 | 0 | 0.0 | |
| 06/01/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 05/01/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 04/01/2022 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 31/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 30/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 29/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 28/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 27/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 24/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 23/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 22/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 21/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 20/12/2021 |
23.40
|
62 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 17/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 16/12/2021 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 15/12/2021 |
23.40
|
9,000 | 24.52 | 24.52 | 23.03 | 0 | 0 | 0 | |
| 14/12/2021 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 13/12/2021 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 10/12/2021 |
24.52
|
15,800 | 25.26 | 26.75 | 24.52 | 600 | 0 | 0.0 | |
| 09/12/2021 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 08/12/2021 |
25.26
|
9 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/12/2021 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/12/2021 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 03/12/2021 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 02/12/2021 |
25.26
|
600 | 24.15 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 01/12/2021 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 30/11/2021 |
24.15
|
200 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 29/11/2021 |
24.15
|
600 | 24.22 | 24.22 | 24.15 | 0 | 0 | 0 | |