| 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) |
1.90 | 3.20% | 12,900 | -1,400 | -0.1 |
59.40
61.30
61.30
|
|
2 tháng
(2025-12-01) |
1.30 | 2.17% | 13,700 | -1,400 | -0.1 |
54
61.30
61.30
|
|
3 tháng
(2025-10-30) |
-3.70 | -5.69% | 16,900 | -2,600 | -0.2 |
53.10
65
61.30
|
|
6 tháng
(2025-08-01) |
3.82 | 6.65% | 35,600 | -12,600 | -0.8 |
53.10
66
61.30
|
|
12 tháng
(2025-02-03) |
20.90 | 51.72% | 81,200 | -1,937,589 | -99.0 |
36.58
66
61.30
|
|
24 tháng
(2024-02-15) |
31.50 | 105.69% | 155,930 | -1,930,289 | -98.6 |
29.80
66
61.30
|
|
36 tháng
(2023-02-13) |
38.90 | 173.71% | 234,465 | -1,901,189 | -97.6 |
20.16
66
61.30
|
|
60 tháng
(2021-02-23) |
39.01 | 175.06% | 638,884 | -1,856,589 | -96.1 |
19.99
66
61.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/09/2021 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 31/08/2021 |
26.81
|
1,100 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 30/08/2021 |
26.81
|
1,200 | 26.41 | 26.81 | 26.41 | 1,000 | 0 | 0.0 | |
| 27/08/2021 |
26.41
|
500 | 24.01 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 26/08/2021 |
24.01
|
200 | 25.53 | 25.53 | 24.01 | 0 | 0 | 0 | |
| 25/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 24/08/2021 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 23/08/2021 |
25.53
|
400 | 23.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 20/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 19/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 18/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 17/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 16/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 13/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 12/08/2021 |
23.53
|
0 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 11/08/2021 |
23.53
|
600 | 25.93 | 25.93 | 23.53 | 0 | 0 | 0 | |
| 10/08/2021 |
25.93
|
500 | 26.01 | 26.01 | 23.45 | 0 | 0 | 0 | |
| 09/08/2021 |
26.01
|
600 | 28.81 | 28.81 | 25.93 | 0 | 0 | 0 | |
| 06/08/2021 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 05/08/2021 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 04/08/2021 |
28.81
|
1,500 | 32.01 | 32.01 | 28.81 | 0 | 0 | 0 | |
| 03/08/2021 |
32.01
|
600 | 32.01 | 32.01 | 28.81 | 0 | 0 | 0 | |
| 02/08/2021 |
32.01
|
1,100 | 32.01 | 32.01 | 28.81 | 0 | 0 | 0 | |
| 30/07/2021 |
32.01
|
0 | 32.01 | 32.01 | 32.01 | 0 | 0 | 0 | |
| 29/07/2021 |
32.01
|
300 | 30.41 | 32.01 | 32.01 | 0 | 0 | 0 | |
| 28/07/2021 |
30.41
|
100 | 28.49 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 27/07/2021 |
28.49
|
100 | 25.93 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 26/07/2021 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 23/07/2021 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 22/07/2021 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 21/07/2021 |
25.93
|
2,100 | 28.81 | 28.81 | 25.93 | 0 | 0 | 0 | |
| 20/07/2021 |
28.81
|
300 | 32.01 | 32.01 | 28.81 | 0 | 0 | 0 | |
| 19/07/2021 |
32.01
|
100 | 33.45 | 33.45 | 32.01 | 0 | 0 | 0 | |
| 16/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 15/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 14/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 13/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 12/07/2021 |
33.45
|
100 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 09/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 08/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 07/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 06/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 05/07/2021 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 02/07/2021 |
33.45
|
100 | 30.41 | 33.45 | 33.45 | 0 | 0 | 0 | |
| 01/07/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 30/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 29/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 28/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 25/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 24/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 23/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 22/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 21/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 18/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 17/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 16/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 15/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 14/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 11/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 10/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 09/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 08/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 07/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 04/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 03/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 02/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 01/06/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 31/05/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 28/05/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 27/05/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 26/05/2021 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 25/05/2021 |
30.41
|
129 | 27.69 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 24/05/2021 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 21/05/2021 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 20/05/2021 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 19/05/2021 |
27.69
|
100 | 25.21 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 18/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 17/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 14/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 13/05/2021: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 13/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 12/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 11/05/2021 |
25.21
|
1 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 10/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 07/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 06/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 05/05/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 04/05/2021 |
25.21
|
220 | 25.21 | 27.67 | 25.21 | 0 | 0 | 0 | |
| 29/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 28/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 27/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 26/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 23/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 22/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 20/04/2021 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 19/04/2021 |
25.21
|
200 | 25.13 | 25.21 | 22.75 | 100 | 0 | 0.0 | |
| 16/04/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 15/04/2021 |
25.13
|
14 | 25.13 | 25.13 | 25.13 | 0 | 14 | -0.0 | |
| 14/04/2021 |
25.13
|
3,800 | 26.82 | 26.82 | 25.13 | 0 | 0 | 0 | |
| 13/04/2021 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
| 12/04/2021 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |