| 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) |
0.40 | 0.54% | 1,714,800 | -40,800 | -2.9 |
70.60
81.90
73.70
|
|
2 tháng
(2026-01-12) |
-4.80 | -6.03% | 4,491,400 | 19,000 | 2.5 |
70.60
84.80
73.70
|
|
3 tháng
(2025-12-15) |
-1.30 | -1.71% | 5,960,600 | 80,700 | 7.4 |
70.60
84.80
73.70
|
|
6 tháng
(2025-09-15) |
1.80 | 2.47% | 11,147,600 | -322,300 | -21.8 |
65.80
84.80
73.70
|
|
12 tháng
(2025-03-18) |
-2.27 | -2.94% | 35,948,900 | -367,500 | -32.4 |
56.93
84.80
73.70
|
|
24 tháng
(2024-03-25) |
38.26 | 104.73% | 57,231,300 | 352,400 | 3.6 |
34.84
84.80
73.70
|
|
36 tháng
(2023-03-29) |
51.40 | 219.65% | 59,841,400 | 168,300 | -2.0 |
23.40
84.80
73.70
|
|
60 tháng
(2021-04-08) |
41.83 | 126.90% | 67,034,500 | 242,886 | 6.0 |
21.52
84.80
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/12/2020 |
30.40
|
140 | 29.57 | 30.40 | 29.57 | 0 | 0 | 0 | |
| 11/12/2020 |
29.57
|
510 | 29.99 | 30.40 | 29.57 | 0 | 0 | 0 | |
| 10/12/2020 |
29.99
|
800 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 09/12/2020 |
29.99
|
10 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 08/12/2020 |
29.99
|
9,930 | 29.99 | 29.99 | 29.99 | 0 | 910 | -0.0 | |
| 07/12/2020 |
29.99
|
10,000 | 30.15 | 30.15 | 29.99 | 0 | 0 | 0 | |
| 04/12/2020 |
30.15
|
500 | 29.82 | 30.15 | 29.99 | 0 | 0 | 0 | |
| 03/12/2020 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 02/12/2020 |
29.82
|
0 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
| 01/12/2020 |
29.82
|
1,120 | 29.32 | 29.82 | 29.32 | 0 | 0 | 0 | |
| 30/11/2020 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 27/11/2020 |
29.32
|
40 | 30.65 | 30.65 | 29.32 | 0 | 40 | -0.0 | |
| 26/11/2020 |
30.65
|
120 | 29.57 | 30.65 | 30.65 | 10 | 0 | 0.0 | |
| 25/11/2020 |
29.57
|
2,110 | 29.82 | 29.82 | 29.57 | 0 | 2,000 | -0.1 | |
| 24/11/2020 |
29.82
|
5,280 | 30.07 | 30.07 | 29.82 | 0 | 0 | 0 | |
| 23/11/2020 |
30.07
|
1,420 | 29.99 | 30.65 | 30.07 | 0 | 0 | 0 | |
| 20/11/2020 |
29.99
|
3,600 | 29.99 | 30.07 | 29.99 | 0 | 0 | 0 | |
| 19/11/2020 |
29.99
|
70 | 29.45 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 18/11/2020 |
29.45
|
5,810 | 30.74 | 30.74 | 29.40 | 0 | 0 | 0 | |
| 17/11/2020 |
30.74
|
3,310 | 29.99 | 30.74 | 29.99 | 300 | 0 | 0.0 | |
| 16/11/2020 |
29.99
|
1,270 | 29.65 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 13/11/2020 |
29.65
|
250 | 29.99 | 29.99 | 29.57 | 0 | 0 | 0 | |
| 12/11/2020 |
29.99
|
2,170 | 31.28 | 32.11 | 29.99 | 0 | 0 | 0 | |
| 11/11/2020 |
31.28
|
400 | 31.24 | 31.28 | 31.28 | 0 | 0 | 0 | |
| 10/11/2020 |
31.24
|
0 | 31.24 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 09/11/2020 |
31.24
|
840 | 30.57 | 32.15 | 31.24 | 0 | 0 | 0 | |
| 06/11/2020 |
30.57
|
0 | 30.57 | 30.57 | 30.57 | 0 | 0 | 0 | |
| 05/11/2020 |
30.57
|
2,760 | 30.70 | 30.70 | 29.99 | 0 | 0 | 0 | |
| 04/11/2020 |
30.70
|
7,850 | 30.70 | 30.70 | 29.99 | 0 | 0 | 0 | |
| 03/11/2020 |
30.70
|
1,710 | 31.45 | 31.45 | 29.49 | 0 | 0 | 0 | |
| 02/11/2020 |
31.45
|
1,010 | 31.24 | 31.45 | 30.49 | 0 | 0 | 0 | |
| 30/10/2020 |
31.24
|
50 | 29.99 | 31.24 | 31.24 | 0 | 0 | 0 | |
| 29/10/2020 |
29.99
|
7,640 | 30.82 | 30.82 | 28.90 | 0 | 0 | 0 | |
| 28/10/2020 |
30.82
|
290 | 31.61 | 31.61 | 30.49 | 0 | 0 | 0 | |
| 27/10/2020 |
31.61
|
0 | 31.61 | 31.61 | 31.61 | 0 | 0 | 0 | |
| 26/10/2020 |
31.61
|
9,890 | 29.99 | 31.65 | 30.40 | 0 | 0 | 0 | |
| 23/10/2020 |
29.99
|
2,370 | 29.15 | 29.99 | 29.61 | 0 | 0 | 0 | |
| 22/10/2020 |
29.15
|
10 | 28.20 | 29.15 | 29.15 | 0 | 0 | 0 | |
| 21/10/2020 |
28.20
|
2,000 | 28.32 | 28.32 | 28.20 | 0 | 0 | 0 | |
| 20/10/2020 |
28.32
|
2,620 | 28.32 | 28.40 | 28.32 | 0 | 0 | 0 | |
| 19/10/2020 |
28.32
|
7,190 | 27.91 | 28.32 | 28.24 | 0 | 850 | -0.0 | |
| 16/10/2020 |
27.91
|
31,050 | 27.91 | 27.91 | 27.91 | 29,050 | 0 | 1.0 | |
| 15/10/2020 |
27.91
|
570 | 28.32 | 28.32 | 27.91 | 420 | 0 | 0.0 | |
| 14/10/2020 |
28.32
|
110 | 27.91 | 28.32 | 27.91 | 10 | 0 | 0.0 | |
| 13/10/2020 |
27.91
|
1,940 | 29.03 | 29.03 | 27.91 | 60 | 0 | 0.0 | |
| 12/10/2020 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
| 09/10/2020 |
29.03
|
21,050 | 29.15 | 29.15 | 28.32 | 0 | 0 | 0 | |
| 08/10/2020 |
29.15
|
2,010 | 28.95 | 29.15 | 28.90 | 0 | 0 | 0 | |
| 07/10/2020 |
28.95
|
30,150 | 29.15 | 29.15 | 28.49 | 0 | 0 | 0 | |
| 06/10/2020 |
29.15
|
39,630 | 29.15 | 29.24 | 28.15 | 0 | 0 | 0 | |
| 05/10/2020 |
29.15
|
22,120 | 29.15 | 29.15 | 28.15 | 0 | 0 | 0 | |
| 02/10/2020 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
| 01/10/2020 |
29.15
|
1,000 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
| 30/09/2020 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
| 29/09/2020 |
29.15
|
35,000 | 29.24 | 29.24 | 29.15 | 0 | 0 | 0 | |
| 28/09/2020 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 25/09/2020 |
29.24
|
35,140 | 28.99 | 29.24 | 27.91 | 0 | 0 | 0 | |
| 24/09/2020 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 23/09/2020 |
28.99
|
800 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 22/09/2020 |
28.99
|
5,790 | 28.99 | 28.99 | 27.49 | 0 | 0 | 0 | |
| 21/09/2020 |
28.99
|
5,170 | 28.74 | 28.99 | 27.07 | 0 | 0 | 0 | |
| 18/09/2020 |
28.74
|
800 | 28.74 | 28.74 | 28.24 | 0 | 0 | 0 | |
| 17/09/2020 |
28.74
|
5,540 | 26.91 | 28.74 | 27.82 | 0 | 0 | 0 | |
| 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 | |