| 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) |
-2.46 | -3.02% | 37,100 | -13,100 | -1.0 |
77.02
82.45
79
|
|
2 tháng
(2025-12-01) |
-2.46 | -3.02% | 67,000 | -8,800 | -0.6 |
77.02
83.93
79
|
|
3 tháng
(2025-10-30) |
-1.38 | -1.71% | 187,900 | 77,400 | 6.4 |
76.43
85.91
79
|
|
6 tháng
(2025-08-01) |
0.50 | 0.64% | 320,200 | 148,900 | 12.0 |
76.43
85.91
79
|
|
12 tháng
(2025-02-03) |
-9.56 | -10.79% | 688,313 | 158,602 | 12.0 |
70.73
93.38
79
|
|
24 tháng
(2024-02-15) |
21.28 | 36.86% | 1,642,062 | 210,902 | 16.6 |
56.43
93.38
79
|
|
36 tháng
(2023-02-13) |
31.30 | 65.60% | 2,077,601 | 315,702 | 22.7 |
44.89
93.38
79
|
|
60 tháng
(2021-02-23) |
40.33 | 104.29% | 9,662,726 | 1,155,902 | 74.9 |
36.74
93.38
79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2019 |
23.90
|
100 | 23.90 | 24.58 | 23.90 | 0 | 0 | 0 | |
| 10/04/2019 |
24.51
|
214 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 09/04/2019 |
24.37
|
700 | 23.21 | 24.37 | 23.21 | 0 | 0 | 0 | |
| 08/04/2019 |
24.65
|
700 | 23.21 | 24.65 | 23.21 | 0 | 0 | 0 | |
| 05/04/2019 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 04/04/2019 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 03/04/2019 |
24.85
|
5,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 02/04/2019 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 01/04/2019 |
24.92
|
200 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 29/03/2019 |
25.19
|
1,700 | 24.30 | 25.19 | 24.30 | 0 | 0 | 0 | |
| 28/03/2019 |
28.54
|
60 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 27/03/2019 |
28.54
|
100 | 28.54 | 28.54 | 24.92 | 0 | 0 | 0 | |
| 26/03/2019 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 25/03/2019 |
25.12
|
160 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 22/03/2019 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 21/03/2019 |
23.90
|
1,800 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 19/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 18/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 15/03/2019 |
25.26
|
200 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 14/03/2019 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 13/03/2019 |
23.83
|
2,100 | 24.99 | 24.99 | 23.21 | 0 | 0 | 0 | |
| 12/03/2019 |
25.06
|
900 | 25.26 | 25.26 | 23.90 | 0 | 0 | 0 | |
| 11/03/2019 |
25.06
|
3,300 | 26.56 | 26.56 | 23.21 | 0 | 0 | 0 | |
| 08/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/03/2019 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 05/03/2019 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 04/03/2019 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 01/03/2019 |
25.26
|
400 | 25.47 | 25.47 | 25.26 | 0 | 0 | 0 | |
| 28/02/2019 |
25.12
|
1,100 | 23.90 | 25.12 | 23.90 | 0 | 0 | 0 | |
| 27/02/2019 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 26/02/2019 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 25/02/2019 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 22/02/2019 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/02/2019 |
25.26
|
700 | 23.90 | 25.26 | 22.94 | 0 | 0 | 0 | |
| 20/02/2019 |
25.06
|
2,200 | 22.94 | 25.06 | 22.60 | 0 | 0 | 0 | |
| 19/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 18/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 15/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 14/02/2019 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 13/02/2019 |
26.22
|
2,500 | 22.67 | 26.22 | 22.67 | 0 | 0 | 0 | |
| 12/02/2019 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 11/02/2019 |
26.90
|
3,500 | 22.94 | 26.90 | 22.94 | 0 | 0 | 0 | |
| 01/02/2019 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 31/01/2019 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 30/01/2019 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 29/01/2019 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 28/01/2019 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 25/01/2019 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 24/01/2019 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 23/01/2019 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 22/01/2019 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 21/01/2019 |
29.97
|
100 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 18/01/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 17/01/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 16/01/2019 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 15/01/2019 |
27.17
|
1,500 | 22.26 | 27.17 | 22.19 | 0 | 0 | 0 | |
| 14/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 11/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 10/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 09/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 08/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 07/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 04/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 03/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 02/01/2019 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 28/12/2018 |
25.94
|
3,700 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 27/12/2018 |
25.26
|
2,500 | 25.87 | 25.94 | 25.26 | 0 | 0 | 0 | |
| 26/12/2018 |
26.42
|
400 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 25/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 24/12/2018 |
26.49
|
1,900 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 21/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 20/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 19/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 18/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 17/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 14/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 13/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 12/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 11/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 10/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 07/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 06/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 04/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 03/12/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 30/11/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 29/11/2018 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 28/11/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 28/11/2018 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 27/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 26/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 23/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 22/11/2018 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 21/11/2018 |
25.94
|
500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 20/11/2018 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 19/11/2018 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 16/11/2018 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 15/11/2018 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 14/11/2018 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |