| 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) |
0.30 | 0.89% | 81,000 | 0 | 0 |
33.50
35
33.80
|
|
2 tháng
(2025-11-28) |
0.10 | 0.29% | 176,800 | -100 | -0.0 |
33.50
35
33.80
|
|
3 tháng
(2025-10-29) |
0.97 | 2.94% | 309,700 | -2,100 | -0.1 |
32.15
35
33.80
|
|
6 tháng
(2025-07-31) |
1.17 | 3.55% | 783,400 | -2,100 | -0.1 |
29.24
35.85
33.80
|
|
12 tháng
(2025-02-03) |
3.35 | 10.92% | 1,692,535 | -204,845 | -6.7 |
29.24
35.85
33.80
|
|
24 tháng
(2024-02-07) |
9.17 | 36.94% | 3,290,930 | -222,425 | -7.3 |
23.63
35.85
33.80
|
|
36 tháng
(2023-02-13) |
12.37 | 57.22% | 3,958,650 | -208,994 | -7.0 |
19.74
35.85
33.80
|
|
60 tháng
(2021-02-22) |
8.84 | 35.11% | 5,518,695 | -122,177 | -3.8 |
18.15
35.85
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
25.03
|
3,067 | 24.96 | 25.17 | 24.96 | 0 | 0 | 0 | |
| 30/08/2021 |
25.32
|
3,100 | 24.81 | 25.32 | 24.81 | 0 | 0 | 0 | |
| 27/08/2021 |
24.59
|
1,000 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 26/08/2021 |
25.68
|
100 | 25.68 | 25.68 | 25.68 | 0 | 100 | -0.0 | |
| 25/08/2021 |
25.10
|
2,000 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/08/2021 |
25.25
|
900 | 25.25 | 25.25 | 25.25 | 900 | 0 | 0.0 | |
| 23/08/2021 |
25.10
|
2,900 | 25.10 | 25.17 | 25.10 | 0 | 0 | 0 | |
| 20/08/2021 |
25.10
|
8,800 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/08/2021 |
24.59
|
1,000 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 18/08/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/08/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 16/08/2021 |
25.10
|
1,100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 13/08/2021 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/08/2021 |
25.10
|
200 | 25.10 | 25.10 | 21.34 | 0 | 0 | 0 | |
| 11/08/2021 |
25.10
|
1,900 | 25.25 | 25.25 | 25.10 | 0 | 0 | 0 | |
| 10/08/2021 |
25.10
|
2,500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 09/08/2021 |
25.10
|
1,200 | 25.32 | 25.32 | 25.10 | 0 | 0 | 0 | |
| 06/08/2021 |
25.25
|
800 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 05/08/2021 |
25.32
|
5,600 | 25.32 | 25.32 | 25.25 | 0 | 2,500 | -0.1 | |
| 04/08/2021 |
25.25
|
500 | 25.25 | 25.25 | 25.25 | 0 | 500 | -0.0 | |
| 03/08/2021 |
25.25
|
900 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 02/08/2021 |
25.32
|
700 | 25.53 | 25.53 | 25.32 | 0 | 0 | 0 | |
| 30/07/2021 |
25.68
|
500 | 25.68 | 25.68 | 25.68 | 0 | 500 | -0.0 | |
| 29/07/2021 |
25.68
|
1,700 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 28/07/2021 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 27/07/2021 |
25.17
|
969 | 25.03 | 25.17 | 25.03 | 0 | 0 | 0 | |
| 26/07/2021 |
24.96
|
2,500 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 23/07/2021 |
24.96
|
200 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 22/07/2021 |
25.03
|
1,400 | 24.59 | 25.03 | 24.59 | 0 | 0 | 0 | |
| 21/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 20/07/2021 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 19/07/2021 |
24.96
|
1,000 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 16/07/2021 |
25.32
|
5,800 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 15/07/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 15/07/2021 |
25.68
|
100 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 14/07/2021 |
24.81
|
100 | 24.81 | 24.81 | 21.91 | 0 | 0 | 0 | |
| 13/07/2021 |
23.33
|
100 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 12/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 09/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 08/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 07/07/2021 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 06/07/2021 |
24.74
|
3,100 | 24.88 | 24.88 | 24.74 | 0 | 0 | 0 | |
| 05/07/2021 |
24.74
|
1,300 | 24.60 | 24.88 | 24.60 | 0 | 400 | -0.0 | |
| 02/07/2021 |
24.60
|
843 | 25.02 | 25.02 | 24.60 | 0 | 0 | 0 | |
| 01/07/2021 |
24.88
|
126 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 30/06/2021 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 29/06/2021 |
25.02
|
100 | 25.02 | 25.09 | 25.02 | 0 | 0 | 0 | |
| 28/06/2021 |
25.16
|
100 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 25/06/2021 |
25.02
|
143 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 24/06/2021 |
25.09
|
3,900 | 25.02 | 25.09 | 25.02 | 0 | 0 | 0 | |
| 23/06/2021 |
24.95
|
1,800 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 22/06/2021 |
25.24
|
800 | 24.53 | 25.24 | 24.53 | 0 | 0 | 0 | |
| 21/06/2021 |
24.74
|
700 | 24.74 | 25.09 | 24.74 | 0 | 0 | 0 | |
| 18/06/2021 |
24.74
|
1,000 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 17/06/2021 |
25.31
|
2,900 | 24.03 | 25.31 | 24.03 | 0 | 0 | 0 | |
| 16/06/2021 |
24.81
|
2,500 | 24.74 | 24.81 | 24.74 | 0 | 0 | 0 | |
| 15/06/2021 |
24.74
|
300 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 14/06/2021 |
24.74
|
1,500 | 24.46 | 24.74 | 24.39 | 0 | 0 | 0 | |
| 11/06/2021 |
25.02
|
503 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 10/06/2021 |
24.03
|
323 | 24.39 | 24.39 | 24.03 | 0 | 0 | 0 | |
| 09/06/2021 |
21.42
|
100 | 21.42 | 21.42 | 21.42 | 0 | 100 | -0.0 | |
| 08/06/2021 |
25.09
|
103 | 25.09 | 25.09 | 25.09 | 0 | 3 | -0.0 | |
| 07/06/2021 |
24.39
|
800 | 21.06 | 24.39 | 21.06 | 0 | 100 | -0.0 | |
| 04/06/2021 |
24.74
|
1,000 | 24.74 | 24.74 | 24.74 | 1,000 | 0 | 0.0 | |
| 03/06/2021 |
24.74
|
7,300 | 24.74 | 24.74 | 24.74 | 6,300 | 0 | 0.2 | |
| 02/06/2021 |
24.74
|
4,510 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 01/06/2021 |
24.53
|
2,100 | 24.60 | 24.74 | 24.53 | 500 | 0 | 0.0 | |
| 31/05/2021 |
24.46
|
1,800 | 24.88 | 24.88 | 24.03 | 0 | 0 | 0 | |
| 28/05/2021 |
25.09
|
100 | 25.09 | 25.09 | 23.33 | 0 | 0 | 0 | |
| 27/05/2021 |
24.39
|
1,132 | 21.06 | 24.39 | 21.06 | 0 | 100 | -0.0 | |
| 26/05/2021 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 400 | 0 | 0.0 | |
| 25/05/2021 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 24/05/2021 |
24.74
|
4,633 | 24.03 | 24.74 | 24.03 | 0 | 0 | 0 | |
| 21/05/2021 |
24.32
|
2,800 | 24.39 | 24.74 | 24.32 | 0 | 0 | 0 | |
| 20/05/2021 |
24.74
|
1,300 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 19/05/2021 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 18/05/2021 |
24.81
|
200 | 25.09 | 25.09 | 24.81 | 0 | 0 | 0 | |
| 17/05/2021 |
24.74
|
200 | 24.88 | 24.88 | 24.74 | 0 | 0 | 0 | |
| 14/05/2021 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 13/05/2021 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 12/05/2021 |
24.88
|
100 | 24.88 | 24.88 | 24.74 | 0 | 0 | 0 | |
| 11/05/2021 |
24.74
|
800 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 10/05/2021 |
24.03
|
1,100 | 24.74 | 24.74 | 24.03 | 0 | 0 | 0 | |
| 07/05/2021 |
24.74
|
700 | 25.16 | 25.16 | 23.33 | 0 | 0 | 0 | |
| 06/05/2021 |
24.74
|
5,100 | 24.81 | 24.81 | 23.33 | 5,000 | 0 | 0.2 | |
| 05/05/2021 |
24.74
|
9,003 | 24.81 | 24.81 | 24.74 | 2,100 | 0 | 0.1 | |
| 04/05/2021 |
24.81
|
3,400 | 25.02 | 25.09 | 24.81 | 2,800 | 0 | 0.1 | |
| 29/04/2021 |
25.02
|
8,900 | 25.09 | 25.09 | 25.02 | 7,000 | 0 | 0.2 | |
| 28/04/2021 |
25.09
|
1,600 | 25.09 | 25.09 | 24.03 | 1,600 | 0 | 0.1 | |
| 27/04/2021 |
25.09
|
7,900 | 25.09 | 25.09 | 25.09 | 5,500 | 0 | 0.2 | |
| 26/04/2021 |
25.09
|
7,700 | 25.09 | 25.09 | 25.09 | 4,200 | 0 | 0.1 | |
| 23/04/2021 |
25.09
|
2,100 | 25.45 | 25.45 | 25.09 | 0 | 0 | 0 | |
| 22/04/2021 |
25.45
|
4,183 | 25.59 | 25.59 | 21.70 | 4,000 | 0 | 0.1 | |
| 20/04/2021 |
25.59
|
700 | 25.09 | 25.59 | 25.09 | 0 | 0 | 0 | |
| 19/04/2021 |
25.59
|
1,100 | 25.45 | 25.59 | 25.45 | 100 | 0 | 0.0 | |
| 16/04/2021 |
25.45
|
5,000 | 25.45 | 25.45 | 23.33 | 5,000 | 0 | 0.2 | |
| 15/04/2021 |
25.45
|
6,000 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 14/04/2021 |
25.73
|
2,000 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 13/04/2021 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 12/04/2021 |
25.80
|
100 | 25.80 | 25.80 | 24.74 | 0 | 0 | 0 | |
| 09/04/2021 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |