| 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
(2025-11-28) |
-0.42 | -1.48% | 102,500 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
3 tháng
(2025-10-29) |
0.57 | 2.09% | 130,300 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
6 tháng
(2025-07-31) |
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
(2024-02-07) |
-3.01 | -9.79% | 2,644,067 | 13,700 | 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
(2021-02-22) |
3.36 | 13.79% | 5,724,602 | 27,801 | 2.3 |
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) |
|
| 11/04/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 10/04/2025 |
29.45
|
2,200 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 09/04/2025 |
29.84
|
100 | 29.84 | 29.84 | 29.84 | 0 | 0 | 0 | |
| 08/04/2025 |
29.16
|
600 | 31.77 | 31.77 | 29.16 | 0 | 0 | 0 | |
| 04/04/2025 |
29.55
|
600 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 | |
| 03/04/2025 |
29.65
|
2,700 | 29.07 | 30.81 | 28.00 | 0 | 100 | -0.0 | |
| 02/04/2025 |
31.09
|
2,200 | 29.94 | 31.09 | 29.94 | 0 | 0 | 0 | |
| 01/04/2025 |
31.67
|
1,700 | 29.65 | 32.54 | 29.65 | 0 | 0 | 0 | |
| 31/03/2025 |
29.74
|
5,800 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
| 28/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/03/2025 |
31.29
|
100 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 | |
| 27/03/2025 |
30.42
|
1,500 | 29.58 | 31.64 | 29.58 | 100 | 0 | 0.0 | |
| 26/03/2025 |
29.48
|
100 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 25/03/2025 |
29.76
|
200 | 32.38 | 32.38 | 29.76 | 0 | 0 | 0 | |
| 24/03/2025 |
29.58
|
100 | 29.58 | 29.58 | 29.58 | 0 | 0 | 0 | |
| 21/03/2025 |
28.73
|
700 | 30.89 | 30.89 | 28.73 | 0 | 0 | 0 | |
| 20/03/2025 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 19/03/2025 |
31.26
|
200 | 29.20 | 31.26 | 29.20 | 0 | 0 | 0 | |
| 18/03/2025 |
31.82
|
6,500 | 29.95 | 31.82 | 29.48 | 0 | 0 | 0 | |
| 17/03/2025 |
29.95
|
10,800 | 31.54 | 31.54 | 29.30 | 0 | 0 | 0 | |
| 14/03/2025 |
31.64
|
1,100 | 31.73 | 31.73 | 30.42 | 0 | 0 | 0 | |
| 13/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 12/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 11/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 10/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 07/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 06/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 05/03/2025 |
31.92
|
0 | 31.92 | 31.92 | 31.92 | 0 | 0 | 0 | |
| 04/03/2025 |
31.92
|
1,300 | 29.39 | 31.92 | 29.39 | 0 | 0 | 0 | |
| 03/03/2025 |
29.01
|
200 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 28/02/2025 |
29.01
|
2,500 | 29.11 | 29.11 | 29.01 | 0 | 0 | 0 | |
| 27/02/2025 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 26/02/2025 |
29.11
|
500 | 29.11 | 29.11 | 28.83 | 0 | 0 | 0 | |
| 25/02/2025 |
29.01
|
1,200 | 29.30 | 29.30 | 28.73 | 0 | 0 | 0 | |
| 24/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 21/02/2025 |
29.20
|
1,900 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 20/02/2025 |
29.20
|
700 | 29.11 | 29.20 | 29.11 | 0 | 0 | 0 | |
| 19/02/2025 |
29.20
|
1,000 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 18/02/2025 |
29.11
|
600 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
| 17/02/2025 |
29.11
|
500 | 29.11 | 29.11 | 29.01 | 0 | 0 | 0 | |
| 14/02/2025 |
29.11
|
1,000 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
| 13/02/2025 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
| 12/02/2025 |
29.11
|
1,900 | 29.01 | 29.11 | 29.01 | 0 | 0 | 0 | |
| 11/02/2025 |
29.01
|
100 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 10/02/2025 |
28.83
|
1,300 | 29.11 | 29.11 | 28.83 | 0 | 1,300 | -0.0 | |
| 07/02/2025 |
29.20
|
1,000 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 06/02/2025 |
29.20
|
0 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 05/02/2025 |
29.20
|
800 | 29.39 | 29.39 | 29.20 | 0 | 0 | 0 | |
| 04/02/2025 |
29.48
|
801 | 29.48 | 29.48 | 29.48 | 500 | 0 | 0.0 | |
| 03/02/2025 |
29.76
|
3,100 | 29.48 | 29.76 | 28.73 | 0 | 0 | 0 | |
| 24/01/2025 |
29.67
|
0 | 29.67 | 29.67 | 29.67 | 0 | 0 | 0 | |
| 23/01/2025 |
29.67
|
3,900 | 28.73 | 29.67 | 28.73 | 100 | 0 | 0.0 | |
| 22/01/2025 |
29.95
|
1,100 | 28.73 | 29.95 | 28.73 | 100 | 0 | 0.0 | |
| 21/01/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 20/01/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 100 | 0 | 0.0 | |
| 17/01/2025 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 16/01/2025 |
29.86
|
300 | 30.79 | 30.79 | 29.86 | 0 | 0 | 0 | |
| 15/01/2025 |
29.95
|
1,400 | 30.23 | 30.23 | 29.95 | 200 | 0 | 0.0 | |
| 14/01/2025 |
29.67
|
1,200 | 30.42 | 30.42 | 28.73 | 200 | 0 | 0.0 | |
| 13/01/2025 |
30.89
|
0 | 30.89 | 30.89 | 30.89 | 0 | 0 | 0 | |
| 10/01/2025 |
30.89
|
203 | 29.11 | 30.89 | 29.11 | 0 | 0 | 0 | |
| 09/01/2025 |
31.17
|
3,500 | 29.01 | 31.17 | 28.64 | 0 | 3,400 | -0.1 | |
| 08/01/2025 |
28.64
|
100 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 07/01/2025 |
29.20
|
4,200 | 29.30 | 29.30 | 29.20 | 300 | 1,000 | -0.0 | |
| 06/01/2025 |
29.20
|
10,200 | 32.10 | 32.10 | 29.20 | 100 | 3,900 | -0.1 | |
| 03/01/2025 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 02/01/2025 |
32.29
|
100 | 32.29 | 32.29 | 32.29 | 0 | 0 | 0 | |
| 31/12/2024 |
32.76
|
13,025 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
| 30/12/2024 |
30.61
|
66,800 | 29.39 | 30.61 | 29.39 | 0 | 18,900 | -0.6 | |
| 27/12/2024 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 26/12/2024 |
29.01
|
8,600 | 29.01 | 29.01 | 28.36 | 2,300 | 6,700 | -0.1 | |
| 25/12/2024 |
30.61
|
0 | 30.61 | 30.61 | 30.61 | 0 | 0 | 0 | |
| 24/12/2024 |
30.61
|
4,235 | 28.64 | 30.61 | 28.64 | 0 | 3,000 | -0.1 | |
| 23/12/2024 |
30.70
|
5 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 20/12/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 19/12/2024 |
30.70
|
300 | 29.01 | 30.70 | 28.64 | 0 | 0 | 0 | |
| 18/12/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 17/12/2024 |
30.79
|
46 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 16/12/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 13/12/2024 |
30.79
|
3,200 | 31.45 | 31.45 | 28.64 | 100 | 3,000 | -0.1 | |
| 12/12/2024 |
28.64
|
160 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 11/12/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 10/12/2024 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 09/12/2024 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 06/12/2024 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 05/12/2024 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 04/12/2024 |
30.33
|
4 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 03/12/2024 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 02/12/2024 |
30.33
|
400 | 30.42 | 30.42 | 30.23 | 0 | 100 | -0.0 | |
| 29/11/2024 |
30.42
|
0 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 28/11/2024 |
30.42
|
1,007 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 27/11/2024 |
30.42
|
102 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 26/11/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 25/11/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 22/11/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 21/11/2024 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 20/11/2024 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 19/11/2024 |
29.95
|
75 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 18/11/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 18/11/2024 |
29.95
|
5,100 | 29.58 | 30.14 | 29.11 | 0 | 2,000 | -0.1 | |
| 15/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 14/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |