| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5.60 | -9.11% | 30,000 | 1,100 | 0.1 |
55.90
61.50
56
|
|
2 tháng
(2026-01-12) |
-2.10 | -3.62% | 66,800 | 5,600 | 0.3 |
55.90
61.50
56
|
|
3 tháng
(2025-12-15) |
-2.13 | -3.67% | 150,200 | 10,900 | 0.6 |
55.90
61.50
56
|
|
6 tháng
(2025-09-15) |
-5.18 | -8.48% | 299,000 | -39,500 | -2.4 |
55.90
62.95
56
|
|
12 tháng
(2025-03-18) |
-8.78 | -13.58% | 700,000 | -142,874 | -7.8 |
55.90
66.13
56
|
|
24 tháng
(2024-03-25) |
-12.09 | -17.79% | 1,171,000 | -128,946 | -6.8 |
55.90
69.69
56
|
|
36 tháng
(2023-03-29) |
15.17 | 37.26% | 1,706,700 | -4,635 | 1.4 |
39.70
72.04
56
|
|
60 tháng
(2021-04-08) |
29.33 | 110.37% | 3,860,300 | 53,066 | 6.8 |
26.57
72.04
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/05/2021 |
27.61
|
1,800 | 27.74 | 27.74 | 27.61 | 0 | 0 | 0 | |
| 17/05/2021 |
27.74
|
0 | 27.74 | 27.74 | 27.74 | 0 | 0 | 0 | |
| 14/05/2021 |
27.74
|
2,100 | 28.00 | 28.03 | 27.74 | 0 | 200 | -0.0 | |
| 13/05/2021 |
28.00
|
600 | 27.97 | 28.03 | 28.00 | 0 | 0 | 0 | |
| 12/05/2021 |
27.97
|
7,600 | 27.87 | 28.19 | 27.93 | 7,500 | 0 | 0.3 | |
| 11/05/2021 |
27.87
|
13,300 | 27.22 | 28.19 | 27.38 | 100 | 6,000 | -0.2 | |
| 10/05/2021 |
27.22
|
6,500 | 27.41 | 27.41 | 26.18 | 0 | 0 | 0 | |
| 07/05/2021 |
27.41
|
4,000 | 27.41 | 27.41 | 27.22 | 0 | 1,900 | -0.1 | |
| 06/05/2021 |
27.41
|
2,000 | 27.54 | 27.54 | 27.41 | 0 | 0 | 0 | |
| 05/05/2021 |
27.54
|
17,900 | 27.54 | 27.67 | 27.35 | 100 | 10,000 | -0.4 | |
| 04/05/2021 |
27.54
|
9,700 | 27.54 | 27.54 | 27.29 | 0 | 3,000 | -0.1 | |
| 29/04/2021 |
27.54
|
10,800 | 27.48 | 27.54 | 27.41 | 0 | 3,600 | -0.2 | |
| 28/04/2021 |
27.48
|
3,200 | 27.54 | 27.54 | 27.48 | 0 | 400 | -0.0 | |
| 27/04/2021 |
27.54
|
17,400 | 27.41 | 27.54 | 27.35 | 0 | 9,800 | -0.4 | |
| 26/04/2021 |
27.41
|
2,200 | 27.41 | 27.48 | 27.41 | 0 | 0 | 0 | |
| 23/04/2021 |
27.41
|
14,400 | 27.54 | 27.54 | 27.25 | 1,400 | 0 | 0.1 | |
| 22/04/2021 |
27.54
|
16,000 | 27.80 | 27.80 | 27.54 | 0 | 1,500 | -0.1 | |
| 20/04/2021 |
27.80
|
13,500 | 27.80 | 27.87 | 27.80 | 0 | 8,000 | -0.3 | |
| 19/04/2021 |
27.80
|
17,900 | 27.54 | 27.84 | 27.54 | 0 | 6,600 | -0.3 | |
| 16/04/2021 |
27.54
|
27,000 | 27.54 | 27.87 | 27.45 | 1,400 | 12,000 | -0.4 | |
| 15/04/2021 |
27.54
|
15,900 | 26.96 | 27.54 | 26.99 | 0 | 5,800 | -0.2 | |
| 14/04/2021 |
26.96
|
4,700 | 26.57 | 27.03 | 26.64 | 0 | 500 | -0.0 | |
| 13/04/2021 |
26.57
|
1,300 | 27.12 | 27.12 | 26.57 | 0 | 0 | 0 | |
| 12/04/2021 |
27.12
|
1,700 | 27.22 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 09/04/2021 |
27.22
|
11,500 | 26.57 | 27.22 | 25.99 | 800 | 4,800 | -0.2 | |
| 08/04/2021 |
26.57
|
5,200 | 26.67 | 26.67 | 26.51 | 0 | 2,900 | -0.1 | |
| 07/04/2021 |
26.67
|
2,600 | 26.02 | 26.67 | 26.02 | 0 | 100 | -0.0 | |
| 06/04/2021 |
26.02
|
13,100 | 26.90 | 26.99 | 26.02 | 0 | 3,000 | -0.1 | |
| 05/04/2021 |
26.90
|
6,300 | 26.90 | 26.99 | 26.90 | 500 | 4,000 | -0.1 | |
| 02/04/2021 |
26.90
|
1,200 | 27.03 | 27.03 | 26.90 | 0 | 400 | -0.0 | |
| 01/04/2021 |
27.03
|
9,800 | 27.19 | 27.19 | 26.57 | 0 | 0 | 0 | |
| 31/03/2021 |
27.19
|
4,800 | 27.19 | 27.19 | 27.03 | 0 | 4,100 | -0.2 | |
| 30/03/2021 |
27.19
|
21,500 | 26.90 | 27.22 | 26.90 | 0 | 15,100 | -0.6 | |
| 29/03/2021 |
26.90
|
32,100 | 25.92 | 26.90 | 25.96 | 0 | 18,500 | -0.7 | |
| 26/03/2021 |
25.92
|
11,000 | 25.86 | 25.92 | 25.92 | 0 | 3,000 | -0.1 | |
| 25/03/2021 |
25.86
|
11,000 | 25.66 | 25.86 | 25.60 | 0 | 10,000 | -0.4 | |
| 24/03/2021 |
25.66
|
6,600 | 25.92 | 25.92 | 25.66 | 2,700 | 200 | 0.1 | |
| 23/03/2021 |
25.92
|
1,300 | 25.92 | 25.92 | 25.60 | 200 | 100 | 0.0 | |
| 22/03/2021 |
25.92
|
1,800 | 26.25 | 26.25 | 25.60 | 800 | 100 | 0.0 | |
| 19/03/2021 |
26.25
|
11,000 | 25.34 | 26.25 | 25.86 | 0 | 3,100 | -0.1 | |
| 18/03/2021 |
25.34
|
5,400 | 25.89 | 25.89 | 25.28 | 0 | 0 | 0 | |
| 17/03/2021 |
25.89
|
5,500 | 25.24 | 25.89 | 25.24 | 0 | 0 | 0 | |
| 16/03/2021 |
25.24
|
9,500 | 25.60 | 25.60 | 25.15 | 0 | 3,500 | -0.1 | |
| 15/03/2021 |
25.60
|
3,800 | 25.92 | 25.92 | 25.60 | 2,000 | 0 | 0.1 | |
| 12/03/2021 |
25.92
|
100 | 25.60 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 11/03/2021 |
25.60
|
10,800 | 26.57 | 26.57 | 25.34 | 0 | 100 | -0.0 | |
| 10/03/2021 |
26.57
|
1,100 | 26.83 | 26.83 | 26.57 | 0 | 0 | 0 | |
| 09/03/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/03/2021 |
26.83
|
2,600 | 26.18 | 26.83 | 26.64 | 0 | 0 | 0 | |
| 08/03/2021 |
26.18
|
17,100 | 26.25 | 26.43 | 26.18 | 0 | 0 | 0 | |
| 05/03/2021 |
26.25
|
3,400 | 25.81 | 26.25 | 26.21 | 0 | 0 | 0 | |
| 04/03/2021 |
25.81
|
2,100 | 26.25 | 26.25 | 25.81 | 100 | 0 | 0.0 | |
| 03/03/2021 |
26.25
|
4,200 | 26.25 | 26.43 | 25.93 | 100 | 0 | 0.0 | |
| 02/03/2021 |
26.25
|
800 | 26.25 | 26.43 | 26.25 | 0 | 0 | 0 | |
| 01/03/2021 |
26.25
|
14,900 | 26.25 | 26.25 | 24.43 | 700 | 1,400 | -0.0 | |
| 26/02/2021 |
26.25
|
7,100 | 26.25 | 26.25 | 25.75 | 0 | 0 | 0 | |
| 25/02/2021 |
26.25
|
300 | 26.28 | 26.28 | 25.68 | 0 | 0 | 0 | |
| 24/02/2021 |
26.28
|
3,100 | 26.25 | 26.31 | 26.25 | 0 | 0 | 0 | |
| 23/02/2021 |
26.25
|
5,700 | 26.25 | 26.43 | 25.65 | 4,100 | 0 | 0.2 | |
| 22/02/2021 |
26.25
|
1,600 | 25.00 | 26.53 | 25.43 | 0 | 0 | 0 | |
| 19/02/2021 |
25.00
|
5,100 | 25.00 | 25.00 | 24.68 | 0 | 0 | 0 | |
| 18/02/2021 |
25.00
|
2,900 | 24.68 | 25.00 | 24.68 | 1,300 | 0 | 0.1 | |
| 17/02/2021 |
24.68
|
7,600 | 24.68 | 25.00 | 24.68 | 3,600 | 3,400 | 0.0 | |
| 09/02/2021 |
24.68
|
800 | 24.68 | 24.68 | 24.68 | 100 | 0 | 0.0 | |
| 08/02/2021 |
24.68
|
1,500 | 24.68 | 24.75 | 24.68 | 1,300 | 0 | 0.1 | |
| 05/02/2021 |
24.68
|
3,300 | 25.00 | 25.00 | 24.68 | 2,700 | 0 | 0.1 | |
| 04/02/2021 |
25.00
|
1,500 | 25.00 | 25.00 | 25.00 | 500 | 100 | 0.0 | |
| 03/02/2021 |
25.00
|
500 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 02/02/2021 |
25.00
|
700 | 25.00 | 25.00 | 24.68 | 0 | 0 | 0 | |
| 01/02/2021 |
25.00
|
500 | 24.93 | 25.00 | 24.81 | 400 | 0 | 0.0 | |
| 29/01/2021 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 28/01/2021 |
24.93
|
5,400 | 25.00 | 25.00 | 24.37 | 2,000 | 0 | 0.1 | |
| 27/01/2021 |
25.00
|
1,400 | 25.25 | 25.50 | 25.00 | 0 | 0 | 0 | |
| 26/01/2021 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 25/01/2021 |
25.25
|
3,000 | 25.25 | 25.31 | 25.25 | 0 | 0 | 0 | |
| 22/01/2021 |
25.25
|
300 | 25.81 | 25.81 | 25.25 | 0 | 0 | 0 | |
| 21/01/2021 |
25.81
|
600 | 25.37 | 25.81 | 25.37 | 0 | 100 | -0.0 | |
| 20/01/2021 |
25.37
|
1,500 | 25.93 | 25.93 | 25.37 | 0 | 0 | 0 | |
| 19/01/2021 |
25.93
|
2,000 | 25.93 | 25.93 | 25.93 | 2,000 | 0 | 0.1 | |
| 18/01/2021 |
25.93
|
10,900 | 25.62 | 25.93 | 25.62 | 0 | 2,600 | -0.1 | |
| 15/01/2021 |
25.62
|
2,000 | 25.62 | 25.68 | 25.62 | 100 | 0 | 0.0 | |
| 14/01/2021 |
25.62
|
5,800 | 26.25 | 26.25 | 25.62 | 3,200 | 0 | 0.1 | |
| 13/01/2021 |
26.25
|
2,500 | 26.25 | 26.25 | 26.18 | 900 | 0 | 0.0 | |
| 12/01/2021 |
26.25
|
2,300 | 26.25 | 26.25 | 26.06 | 0 | 100 | -0.0 | |
| 11/01/2021 |
26.25
|
1,400 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 08/01/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 07/01/2021 |
26.25
|
2,000 | 25.87 | 26.25 | 26.21 | 0 | 0 | 0 | |
| 06/01/2021 |
25.87
|
500 | 26.25 | 26.25 | 25.87 | 0 | 0 | 0 | |
| 05/01/2021 |
26.25
|
1,000 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 04/01/2021 |
26.25
|
1,800 | 26.31 | 26.31 | 26.25 | 0 | 0 | 0 | |
| 31/12/2020 |
26.31
|
520 | 26.31 | 26.56 | 26.31 | 220 | 0 | 0.0 | |
| 30/12/2020 |
26.31
|
110 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 29/12/2020 |
26.31
|
250 | 26.25 | 26.31 | 26.25 | 0 | 0 | 0 | |
| 28/12/2020 |
26.25
|
1,310 | 26.25 | 26.25 | 25.03 | 0 | 0 | 0 | |
| 25/12/2020 |
26.25
|
1,930 | 26.25 | 26.37 | 26.25 | 0 | 50 | -0.0 | |
| 24/12/2020 |
26.25
|
2,780 | 25.62 | 26.25 | 25.62 | 50 | 0 | 0.0 | |
| 23/12/2020 |
25.62
|
90 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 22/12/2020 |
25.62
|
1,290 | 25.62 | 25.62 | 25.62 | 430 | 0 | 0.0 | |
| 21/12/2020 |
25.62
|
8,330 | 25.62 | 25.68 | 25.62 | 0 | 0 | 0 | |
| 18/12/2020 |
25.62
|
1,880 | 25.81 | 26.25 | 25.62 | 0 | 300 | -0.0 | |
| 17/12/2020 |
25.81
|
3,980 | 25.62 | 26.37 | 25.81 | 0 | 0 | 0 | |