| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.60 | 2.12% | 6,000 | 0 | 0 |
26.50
29
28.90
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.34% | 10,000 | 0 | 0 |
26.50
29
28.90
|
|
3 tháng
(2026-05-04) |
-0.50 | -1.70% | 16,800 | 0 | 0 |
26.50
30.50
28.90
|
|
6 tháng
(2026-01-30) |
1.87 | 6.93% | 31,500 | -2,300 | -0.1 |
25.67
30.50
28.90
|
|
12 tháng
(2025-08-04) |
2.24 | 8.39% | 196,800 | -7,400 | -0.2 |
25.35
30.50
28.90
|
|
24 tháng
(2024-08-08) |
-0.05 | -0.19% | 2,303,807 | -74,200 | -1.2 |
24.97
33.41
28.90
|
|
36 tháng
(2023-08-14) |
-0.36 | -1.25% | 2,967,785 | 13,400 | 1.7 |
24.97
39.72
28.90
|
|
60 tháng
(2021-08-24) |
5.67 | 24.40% | 5,649,619 | 26,901 | 2.2 |
22.14
39.72
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/11/2021 |
24.22
|
0 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 25/11/2021 |
24.22
|
104,200 | 24.15 | 26.45 | 24.15 | 0 | 0 | 0 | |
| 24/11/2021 |
24.15
|
5,000 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 23/11/2021 |
24.15
|
10,909 | 24.15 | 24.15 | 22.29 | 0 | 0 | 0 | |
| 22/11/2021 |
24.15
|
32 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 19/11/2021 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 18/11/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 18/11/2021 |
24.15
|
9,044 | 22.22 | 24.15 | 23.40 | 0 | 0 | 0 | |
| 17/11/2021 |
22.22
|
1,232 | 23.23 | 23.23 | 22.22 | 0 | 0 | 0 | |
| 16/11/2021 |
23.23
|
0 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
| 15/11/2021 |
23.23
|
3,000 | 23.96 | 23.96 | 23.23 | 2,900 | 0 | 0.1 | |
| 12/11/2021 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 11/11/2021 |
23.96
|
4,000 | 23.74 | 23.96 | 23.74 | 0 | 0 | 0 | |
| 10/11/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 09/11/2021 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 08/11/2021 |
23.74
|
400 | 24.25 | 24.25 | 23.60 | 0 | 0 | 0 | |
| 05/11/2021 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 04/11/2021 |
24.25
|
800 | 22.14 | 24.25 | 23.96 | 0 | 0 | 0 | |
| 03/11/2021 |
22.14
|
100 | 23.96 | 23.96 | 22.14 | 0 | 0 | 0 | |
| 02/11/2021 |
23.96
|
19,030 | 23.60 | 23.96 | 23.60 | 0 | 0 | 0 | |
| 01/11/2021 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 29/10/2021 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 28/10/2021 |
23.60
|
430 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 27/10/2021 |
23.60
|
800 | 24.18 | 24.18 | 23.60 | 0 | 0 | 0 | |
| 26/10/2021 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 25/10/2021 |
24.18
|
8,700 | 23.96 | 24.18 | 23.96 | 800 | 0 | 0.0 | |
| 22/10/2021 |
23.96
|
5,400 | 23.67 | 23.96 | 23.67 | 0 | 0 | 0 | |
| 21/10/2021 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 20/10/2021 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 19/10/2021 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 18/10/2021 |
23.67
|
1,000 | 23.30 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 15/10/2021 |
23.30
|
600 | 23.67 | 23.67 | 21.34 | 0 | 0 | 0 | |
| 14/10/2021 |
23.67
|
2,000 | 23.60 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 13/10/2021 |
23.60
|
1,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 12/10/2021 |
23.60
|
6,000 | 25.41 | 25.41 | 23.60 | 0 | 0 | 0 | |
| 11/10/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 08/10/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 07/10/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 06/10/2021 |
25.41
|
100 | 25.19 | 25.41 | 25.41 | 0 | 0 | 0 | |