| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
3 | 3.87% | 1,910,700 | 45,500 | 3.4 |
73.70
80.60
80.50
|
|
2 tháng
(2025-10-06) |
10.20 | 14.49% | 4,144,300 | -222,100 | -16.2 |
65.80
80.60
80.50
|
|
3 tháng
(2025-09-08) |
8.90 | 12.41% | 5,581,100 | -446,600 | -32.1 |
65.80
80.60
80.50
|
|
6 tháng
(2025-06-09) |
17.31 | 27.35% | 19,282,300 | -140,400 | -21.6 |
63.29
80.60
80.50
|
|
12 tháng
(2024-12-10) |
31.18 | 63.09% | 43,646,700 | -81,500 | -17.0 |
49.42
84.20
80.50
|
|
24 tháng
(2023-12-18) |
51.41 | 176.11% | 51,521,300 | 301,900 | -1.4 |
28.30
84.20
80.50
|
|
36 tháng
(2022-12-21) |
53.43 | 196.68% | 54,007,100 | 138,686 | -5.8 |
23.07
84.20
80.50
|
|
60 tháng
(2020-12-31) |
49.43 | 158.60% | 61,165,490 | 192,186 | 1.0 |
21.52
84.20
80.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2020 |
26.91
|
5,200 | 26.66 | 27.91 | 26.91 | 0 | 0 | 0 | |
| 15/09/2020 |
26.66
|
250 | 26.41 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 14/09/2020 |
26.41
|
30 | 27.41 | 27.41 | 26.41 | 0 | 0 | 0 | |
| 11/09/2020 |
27.41
|
100 | 25.99 | 27.41 | 26.24 | 0 | 0 | 0 | |
| 10/09/2020 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 09/09/2020 |
25.99
|
1,460 | 27.82 | 27.82 | 25.99 | 0 | 0 | 0 | |
| 08/09/2020 |
27.82
|
1,480 | 28.24 | 28.24 | 26.66 | 0 | 0 | 0 | |
| 07/09/2020 |
28.24
|
6,070 | 27.41 | 28.24 | 27.74 | 0 | 0 | 0 | |
| 04/09/2020 |
27.41
|
1,140 | 27.16 | 27.41 | 26.24 | 0 | 0 | 0 | |
| 03/09/2020 |
27.16
|
1,440 | 27.16 | 27.49 | 26.24 | 0 | 0 | 0 | |
| 01/09/2020 |
27.16
|
3,230 | 25.91 | 27.16 | 26.07 | 0 | 0 | 0 | |
| 31/08/2020 |
25.91
|
960 | 26.66 | 27.24 | 25.91 | 0 | 0 | 0 | |
| 28/08/2020 |
26.66
|
1,540 | 26.99 | 27.07 | 26.66 | 0 | 0 | 0 | |
| 27/08/2020 |
26.99
|
730 | 26.24 | 26.99 | 25.41 | 0 | 0 | 0 | |
| 26/08/2020 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 25/08/2020 |
26.24
|
270 | 25.91 | 26.24 | 26.16 | 0 | 0 | 0 | |
| 24/08/2020 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 21/08/2020 |
25.91
|
200 | 27.45 | 27.45 | 25.91 | 0 | 0 | 0 | |
| 20/08/2020 |
27.45
|
20 | 27.07 | 27.45 | 25.82 | 0 | 0 | 0 | |
| 19/08/2020 |
27.07
|
300 | 26.24 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 18/08/2020 |
26.24
|
2,050 | 25.82 | 27.41 | 25.82 | 0 | 0 | 0 | |
| 17/08/2020 |
25.82
|
10 | 27.07 | 27.07 | 25.82 | 0 | 0 | 0 | |
| 14/08/2020 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 13/08/2020 |
27.07
|
34,250 | 26.74 | 27.07 | 26.99 | 0 | 0 | 0 | |
| 12/08/2020 |
26.74
|
2,850 | 25.82 | 27.07 | 25.82 | 0 | 0 | 0 | |
| 11/08/2020 |
25.82
|
680 | 26.32 | 26.53 | 25.07 | 0 | 0 | 0 | |
| 10/08/2020 |
26.32
|
20,130 | 25.16 | 26.57 | 25.24 | 0 | 0 | 0 | |
| 07/08/2020 |
25.16
|
2,680 | 24.57 | 25.16 | 24.66 | 0 | 0 | 0 | |
| 06/08/2020 |
24.57
|
620 | 25.03 | 25.03 | 24.57 | 0 | 0 | 0 | |
| 05/08/2020 |
25.03
|
10 | 24.53 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 04/08/2020 |
24.53
|
30 | 24.45 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 03/08/2020 |
24.45
|
10 | 25.49 | 25.49 | 24.45 | 0 | 0 | 0 | |
| 31/07/2020 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 30/07/2020 |
25.49
|
230 | 25.66 | 25.66 | 25.49 | 0 | 0 | 0 | |
| 29/07/2020: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 29/07/2020 |
25.66
|
24,000 | 24.99 | 25.82 | 24.99 | 0 | 0 | 0 | |
| 28/07/2020 |
24.99
|
1,440 | 24.08 | 24.99 | 24.08 | 0 | 0 | 0 | |
| 27/07/2020 |
24.08
|
221,030 | 24.99 | 25.57 | 24.04 | 0 | 0 | 0 | |
| 24/07/2020 |
24.99
|
26,710 | 24.49 | 25.36 | 23.92 | 0 | 0 | 0 | |
| 23/07/2020 |
24.49
|
126,470 | 25.40 | 25.57 | 23.88 | 0 | 800 | -0.0 | |
| 22/07/2020 |
25.40
|
5,680 | 25.53 | 25.53 | 24.58 | 0 | 200 | -0.0 | |
| 21/07/2020 |
25.53
|
10,500 | 24.74 | 25.98 | 24.74 | 0 | 0 | 0 | |
| 20/07/2020 |
24.74
|
10,790 | 24.87 | 25.32 | 24.74 | 0 | 0 | 0 | |
| 17/07/2020 |
24.87
|
219,010 | 25.20 | 25.48 | 24.78 | 0 | 0 | 0 | |
| 16/07/2020 |
25.20
|
8,020 | 25.48 | 25.48 | 25.15 | 0 | 0 | 0 | |
| 15/07/2020 |
25.48
|
126,660 | 25.20 | 25.53 | 24.49 | 0 | 0 | 0 | |
| 14/07/2020 |
25.20
|
300,980 | 25.48 | 25.73 | 25.03 | 0 | 0 | 0 | |
| 13/07/2020 |
25.48
|
380 | 25.81 | 26.23 | 25.48 | 0 | 0 | 0 | |
| 10/07/2020 |
25.81
|
302,200 | 25.32 | 25.94 | 25.40 | 0 | 0 | 0 | |
| 09/07/2020 |
25.32
|
929,700 | 25.44 | 26.39 | 25.28 | 0 | 724,170 | -22.2 | |
| 08/07/2020 |
25.44
|
338,710 | 25.90 | 25.90 | 24.82 | 0 | 328,000 | -10.1 | |
| 07/07/2020 |
25.90
|
342,500 | 24.33 | 25.98 | 25.07 | 0 | 328,000 | -10.1 | |
| 06/07/2020 |
24.33
|
440 | 24.33 | 25.03 | 24.00 | 0 | 0 | 0 | |
| 03/07/2020 |
24.33
|
4,700 | 24.25 | 24.41 | 24.33 | 0 | 0 | 0 | |
| 02/07/2020 |
24.25
|
6,510 | 25.15 | 25.15 | 24.25 | 0 | 0 | 0 | |
| 01/07/2020 |
25.15
|
15,200 | 25.15 | 25.15 | 24.08 | 0 | 3,800 | -0.1 | |
| 30/06/2020 |
25.15
|
90 | 24.74 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 29/06/2020 |
24.74
|
12,920 | 25.28 | 25.28 | 23.55 | 0 | 0 | 0 | |
| 26/06/2020 |
25.28
|
260 | 24.74 | 25.28 | 24.91 | 0 | 0 | 0 | |
| 25/06/2020 |
24.74
|
10,460 | 25.57 | 25.57 | 24.74 | 0 | 1,120 | -0.0 | |
| 24/06/2020 |
25.57
|
602,900 | 25.07 | 25.57 | 25.07 | 1,100 | 518,180 | -15.9 | |
| 23/06/2020 |
25.07
|
187,770 | 25.15 | 25.48 | 24.99 | 0 | 164,000 | -5.0 | |
| 22/06/2020 |
25.15
|
28,450 | 25.15 | 25.28 | 24.41 | 0 | 12,300 | -0.4 | |
| 19/06/2020 |
25.15
|
43,110 | 24.16 | 25.15 | 23.92 | 0 | 35,870 | -1.1 | |
| 18/06/2020 |
24.16
|
35,080 | 24.08 | 24.74 | 24.08 | 0 | 11,390 | -0.3 | |
| 17/06/2020 |
24.08
|
3,950 | 24.12 | 24.66 | 24.08 | 0 | 0 | 0 | |
| 16/06/2020 |
24.12
|
13,680 | 24.74 | 25.15 | 24.12 | 0 | 0 | 0 | |
| 15/06/2020 |
24.74
|
53,690 | 24.41 | 25.48 | 24.41 | 0 | 30,300 | -0.9 | |
| 12/06/2020 |
24.41
|
1,640 | 23.92 | 24.49 | 23.09 | 0 | 0 | 0 | |
| 11/06/2020 |
23.92
|
26,590 | 24.82 | 25.24 | 23.92 | 0 | 11,500 | -0.4 | |
| 10/06/2020 |
24.82
|
25,500 | 24.74 | 25.15 | 24.74 | 0 | 13,200 | -0.4 | |
| 09/06/2020 |
24.74
|
12,030 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 08/06/2020 |
24.74
|
27,920 | 24.33 | 25.53 | 24.16 | 10 | 240 | -0.0 | |
| 05/06/2020 |
24.33
|
1,950 | 24.74 | 25.15 | 24.33 | 0 | 240 | -0.0 | |
| 04/06/2020 |
24.74
|
22,480 | 23.42 | 25.03 | 23.92 | 0 | 240 | -0.0 | |
| 03/06/2020 |
23.42
|
18,250 | 23.26 | 24.66 | 23.09 | 0 | 240 | -0.0 | |
| 02/06/2020 |
23.26
|
7,640 | 23.34 | 23.42 | 23.26 | 0 | 240 | -0.0 | |
| 01/06/2020 |
23.34
|
8,150 | 23.09 | 23.83 | 23.09 | 0 | 240 | -0.0 | |
| 29/05/2020 |
23.09
|
270 | 23.13 | 23.13 | 23.09 | 0 | 240 | -0.0 | |
| 28/05/2020 |
23.13
|
250 | 23.34 | 24.33 | 23.13 | 0 | 240 | -0.0 | |
| 27/05/2020 |
23.34
|
1,840 | 23.92 | 23.92 | 23.34 | 600 | 240 | 0.0 | |
| 26/05/2020 |
23.92
|
3,510 | 23.92 | 23.92 | 23.18 | 0 | 240 | -0.0 | |
| 25/05/2020 |
23.92
|
6,660 | 23.01 | 23.92 | 23.09 | 0 | 0 | 0 | |
| 22/05/2020 |
23.01
|
8,660 | 23.09 | 23.92 | 22.85 | 0 | 0 | 0 | |
| 21/05/2020 |
23.09
|
2,980 | 23.83 | 23.83 | 23.09 | 0 | 160 | -0.0 | |
| 20/05/2020 |
23.83
|
9,310 | 23.09 | 23.92 | 23.50 | 0 | 160 | -0.0 | |
| 19/05/2020 |
23.09
|
2,590 | 22.56 | 23.50 | 22.56 | 0 | 160 | -0.0 | |
| 18/05/2020 |
22.56
|
20,660 | 22.43 | 23.09 | 21.11 | 0 | 160 | -0.0 | |
| 15/05/2020 |
22.43
|
8,850 | 22.52 | 23.34 | 22.43 | 0 | 160 | -0.0 | |
| 14/05/2020 |
22.52
|
280 | 23.01 | 23.01 | 22.52 | 0 | 160 | -0.0 | |
| 13/05/2020 |
23.01
|
2,250 | 23.09 | 23.09 | 22.43 | 0 | 160 | -0.0 | |
| 12/05/2020 |
23.09
|
2,640 | 23.09 | 23.50 | 23.09 | 0 | 160 | -0.0 | |
| 11/05/2020 |
23.09
|
8,510 | 22.72 | 23.09 | 22.76 | 0 | 160 | -0.0 | |
| 08/05/2020 |
22.72
|
20,060 | 23.05 | 23.26 | 22.72 | 0 | 160 | -0.0 | |
| 07/05/2020 |
23.05
|
23,910 | 22.27 | 23.09 | 22.27 | 0 | 160 | -0.0 | |
| 06/05/2020 |
22.27
|
12,450 | 21.53 | 22.43 | 22.23 | 0 | 160 | -0.0 | |
| 05/05/2020 |
21.53
|
61,620 | 21.53 | 22.27 | 21.53 | 0 | 160 | -0.0 | |
| 04/05/2020 |
21.53
|
8,000 | 21.36 | 22.43 | 21.20 | 0 | 160 | -0.0 | |
| 29/04/2020 |
21.36
|
6,900 | 21.61 | 22.93 | 21.20 | 0 | 160 | -0.0 | |
| 28/04/2020 |
21.61
|
570 | 21.86 | 23.34 | 21.61 | 0 | 160 | -0.0 | |
| 27/04/2020 |
21.86
|
8,880 | 21.57 | 21.86 | 20.66 | 0 | 160 | -0.0 | |