| 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
(2025-12-01) |
-1.20 | -4.16% | 102,300 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
3 tháng
(2025-10-30) |
-0.22 | -0.79% | 130,000 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
6 tháng
(2025-08-01) |
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
(2024-02-15) |
-3.01 | -9.79% | 2,643,466 | 13,200 | 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
(2021-02-23) |
3.36 | 13.79% | 5,722,002 | 25,301 | 2.2 |
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) |
|
| 09/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 08/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 07/04/2021 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 06/04/2021 |
22.84
|
300 | 24.27 | 24.27 | 22.84 | 0 | 0 | 0 | |
| 05/04/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 02/04/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 01/04/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 31/03/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 30/03/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 29/03/2021 |
24.27
|
200 | 24.99 | 24.99 | 24.27 | 0 | 0 | 0 | |
| 26/03/2021 |
24.99
|
1,000 | 24.99 | 24.99 | 24.99 | 1,000 | 0 | 0.0 | |
| 25/03/2021 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 24/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 23/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 22/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/03/2021 |
24.99
|
300 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 18/03/2021 |
24.99
|
100 | 25.13 | 25.13 | 24.99 | 0 | 0 | 0 | |
| 17/03/2021 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 16/03/2021 |
25.13
|
300 | 24.99 | 25.13 | 25.13 | 0 | 200 | -0.0 | |
| 15/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 12/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 11/03/2021 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/03/2021 |
24.99
|
100 | 24.63 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/03/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 08/03/2021 |
24.63
|
78 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 05/03/2021 |
24.63
|
2,800 | 24.56 | 24.99 | 24.56 | 0 | 0 | 0 | |
| 04/03/2021 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 03/03/2021 |
24.56
|
1,050 | 24.63 | 24.63 | 24.56 | 0 | 0 | 0 | |
| 02/03/2021 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 01/03/2021 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 26/02/2021 |
24.63
|
100 | 24.34 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 25/02/2021 |
24.34
|
1 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 24/02/2021 |
24.34
|
100 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 23/02/2021 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 22/02/2021 |
24.34
|
2,600 | 25.99 | 26.41 | 24.34 | 2,500 | 0 | 0.1 | |
| 19/02/2021 |
25.99
|
100 | 24.27 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 18/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 17/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 08/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 05/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 04/02/2021 |
24.27
|
16 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 03/02/2021 |
24.27
|
1 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 02/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 01/02/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 29/01/2021 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 28/01/2021 |
24.27
|
500 | 26.56 | 26.56 | 24.27 | 0 | 0 | 0 | |
| 27/01/2021 |
26.56
|
600 | 26.56 | 26.56 | 26.41 | 0 | 100 | -0.0 | |
| 26/01/2021 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 25/01/2021 |
26.56
|
100 | 24.42 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 22/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 21/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 20/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 19/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 18/01/2021 |
24.42
|
80 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 15/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 14/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 13/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 12/01/2021 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 11/01/2021 |
24.42
|
1,700 | 27.13 | 27.13 | 24.42 | 0 | 0 | 0 | |
| 08/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 07/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 06/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 05/01/2021 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 04/01/2021 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 31/12/2020 |
27.13
|
1,400 | 26.99 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 30/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 29/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 28/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 25/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 24/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 22/12/2020 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 21/12/2020 |
26.99
|
1,000,140 | 24.63 | 27.06 | 24.63 | 0 | 600 | -0.0 | |
| 18/12/2020 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 17/12/2020 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 16/12/2020 |
24.63
|
200 | 24.63 | 24.63 | 24.63 | 0 | 200 | -0.0 | |
| 15/12/2020 |
24.63
|
1,002,800 | 23.84 | 24.63 | 21.63 | 0 | 0 | 0 | |
| 14/12/2020 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 11/12/2020 |
23.84
|
2,300 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 10/12/2020 |
23.84
|
400 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 09/12/2020 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 08/12/2020 |
23.84
|
100 | 22.84 | 23.84 | 23.84 | 100 | 0 | 0.0 | |
| 07/12/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 04/12/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 03/12/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 02/12/2020 |
22.84
|
400 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 01/12/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 30/11/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 27/11/2020 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
| 26/11/2020 |
22.84
|
100 | 24.27 | 24.27 | 22.84 | 0 | 0 | 0 | |
| 25/11/2020 |
24.27
|
0 | 23.77 | 24.27 | 23.77 | 0 | 0 | 0 | |
| 24/11/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 24/11/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 23/11/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 20/11/2020 |
23.77
|
100 | 22.72 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 19/11/2020 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 18/11/2020 |
22.72
|
72 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 17/11/2020 |
22.72
|
500 | 23.77 | 23.77 | 22.72 | 0 | 0 | 0 | |
| 16/11/2020 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 13/11/2020 |
23.77
|
2,500 | 23.77 | 23.77 | 23.77 | 2,500 | 0 | 0.1 | |