| 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) |
-0.60 | -2.19% | 65,500 | 0 | 0 |
26.80
28.30
27
|
|
2 tháng
(2025-11-28) |
-1.20 | -4.29% | 120,500 | 0 | 0 |
26.80
28.30
27
|
|
3 tháng
(2025-10-29) |
-2.26 | -7.79% | 480,900 | 0 | 0 |
26.80
29.88
27
|
|
6 tháng
(2025-07-31) |
-1.99 | -6.92% | 1,039,300 | 0 | 0 |
26.80
29.97
27
|
|
12 tháng
(2025-02-03) |
-1.81 | -6.33% | 2,958,106 | 0 | 0 |
26.80
36.60
27
|
|
24 tháng
(2024-02-07) |
2.76 | 11.47% | 6,576,483 | 0 | 0 |
23.38
36.60
27
|
|
36 tháng
(2023-02-13) |
-0.85 | -3.08% | 10,142,488 | 0 | 0 |
22.20
36.60
27
|
|
60 tháng
(2021-02-22) |
23.33 | 671.55% | 15,024,576 | 0 | 0 |
3.47
48.29
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
28.16
|
24,700 | 28.97 | 28.97 | 27.88 | 0 | 0 | 0 | |
| 12/11/2024 |
28.43
|
25,724 | 28.61 | 28.70 | 28.16 | 0 | 0 | 0 | |
| 11/11/2024 |
28.52
|
24,010 | 29.52 | 29.52 | 28.07 | 0 | 0 | 0 | |
| 08/11/2024 |
28.16
|
15,825 | 28.16 | 28.61 | 27.79 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 07/11/2024 |
28.16
|
35,250 | 28.52 | 28.52 | 27.43 | 0 | 0 | 0 | |
| 06/11/2024 |
28.52
|
28,034 | 28.85 | 28.85 | 28.44 | 0 | 0 | 0 | |
| 05/11/2024 |
28.85
|
20,893 | 28.93 | 29.02 | 28.69 | 0 | 0 | 0 | |
| 04/11/2024 |
28.93
|
74,010 | 29.02 | 29.18 | 28.52 | 0 | 0 | 0 | |
| 01/11/2024 |
28.10
|
11,522 | 28.27 | 28.27 | 28.02 | 0 | 0 | 0 | |
| 31/10/2024 |
28.19
|
21,600 | 28.27 | 28.44 | 28.19 | 0 | 0 | 0 | |
| 30/10/2024 |
28.44
|
20,100 | 28.19 | 28.52 | 28.19 | 0 | 0 | 0 | |
| 29/10/2024 |
28.19
|
35,124 | 28.02 | 28.19 | 27.94 | 0 | 0 | 0 | |
| 28/10/2024 |
28.02
|
19,776 | 28.19 | 28.35 | 28.02 | 0 | 0 | 0 | |
| 25/10/2024 |
28.02
|
21,700 | 28.10 | 28.35 | 28.02 | 0 | 0 | 0 | |
| 24/10/2024 |
27.86
|
19,900 | 28.60 | 28.60 | 27.86 | 0 | 0 | 0 | |
| 23/10/2024 |
28.52
|
15,900 | 28.85 | 28.85 | 28.44 | 0 | 0 | 0 | |
| 22/10/2024 |
28.44
|
27,054 | 29.10 | 29.10 | 28.02 | 0 | 0 | 0 | |
| 21/10/2024 |
29.02
|
34,300 | 29.10 | 29.43 | 28.85 | 0 | 0 | 0 | |
| 18/10/2024 |
29.02
|
3,150 | 29.27 | 29.27 | 29.02 | 0 | 0 | 0 | |
| 17/10/2024 |
29.02
|
59,419 | 29.10 | 29.60 | 29.02 | 0 | 0 | 0 | |
| 16/10/2024 |
28.77
|
7,850 | 28.77 | 28.77 | 28.69 | 0 | 0 | 0 | |
| 15/10/2024 |
28.44
|
7,700 | 28.93 | 28.93 | 28.44 | 0 | 0 | 0 | |
| 14/10/2024 |
28.77
|
9,900 | 28.69 | 29.02 | 28.69 | 0 | 0 | 0 | |
| 11/10/2024 |
29.02
|
11,200 | 29.02 | 29.02 | 28.85 | 0 | 0 | 0 | |
| 10/10/2024 |
29.10
|
10,050 | 29.18 | 29.18 | 28.77 | 0 | 0 | 0 | |
| 09/10/2024 |
29.18
|
9,305 | 29.02 | 29.18 | 29.02 | 0 | 0 | 0 | |
| 08/10/2024 |
29.02
|
11,300 | 28.85 | 29.18 | 28.85 | 0 | 0 | 0 | |
| 07/10/2024 |
29.02
|
7,700 | 28.69 | 29.27 | 28.69 | 0 | 0 | 0 | |
| 04/10/2024 |
28.69
|
6,250 | 28.52 | 28.69 | 28.35 | 0 | 0 | 0 | |
| 03/10/2024 |
28.60
|
12,700 | 29.27 | 29.27 | 28.27 | 0 | 0 | 0 | |
| 02/10/2024 |
28.85
|
9,702 | 28.93 | 29.10 | 28.69 | 0 | 0 | 0 | |
| 01/10/2024 |
29.02
|
2,549 | 29.10 | 29.10 | 29.02 | 0 | 0 | 0 | |
| 30/09/2024 |
29.35
|
6,402 | 29.43 | 29.43 | 28.93 | 0 | 0 | 0 | |
| 27/09/2024 |
29.02
|
11,400 | 29.02 | 29.27 | 28.93 | 0 | 0 | 0 | |
| 26/09/2024 |
29.27
|
7,214 | 29.27 | 29.35 | 29.18 | 0 | 0 | 0 | |
| 25/09/2024 |
29.35
|
5,008 | 30.51 | 30.51 | 29.27 | 0 | 0 | 0 | |
| 24/09/2024 |
29.68
|
8,900 | 29.76 | 29.76 | 29.18 | 0 | 0 | 0 | |
| 23/09/2024 |
29.35
|
13,802 | 30.18 | 30.18 | 29.02 | 0 | 0 | 0 | |
| 20/09/2024 |
29.35
|
8,300 | 29.43 | 29.43 | 29.10 | 0 | 0 | 0 | |
| 19/09/2024 |
29.18
|
7,900 | 29.43 | 29.43 | 29.18 | 0 | 0 | 0 | |
| 18/09/2024 |
29.35
|
15,800 | 29.68 | 29.85 | 28.93 | 0 | 0 | 0 | |
| 17/09/2024 |
29.10
|
15,300 | 29.02 | 29.43 | 28.69 | 0 | 0 | 0 | |
| 16/09/2024 |
29.35
|
18,900 | 29.43 | 29.68 | 29.35 | 0 | 0 | 0 | |
| 13/09/2024 |
29.85
|
33,817 | 28.02 | 29.85 | 28.02 | 0 | 0 | 0 | |
| 12/09/2024 |
29.18
|
61,400 | 29.85 | 29.85 | 29.02 | 0 | 0 | 0 | |
| 11/09/2024 |
29.60
|
8,500 | 30.67 | 30.67 | 29.51 | 0 | 0 | 0 | |
| 10/09/2024 |
29.68
|
18,700 | 29.18 | 29.85 | 29.18 | 0 | 0 | 0 | |
| 09/09/2024 |
29.43
|
18,050 | 30.43 | 30.43 | 29.43 | 0 | 0 | 0 | |
| 06/09/2024 |
30.67
|
1,305 | 31.50 | 31.50 | 30.67 | 0 | 0 | 0 | |
| 05/09/2024 |
31.67
|
183,750 | 30.26 | 32.00 | 30.26 | 0 | 0 | 0 | |
| 04/09/2024 |
30.26
|
22,250 | 29.35 | 30.26 | 29.02 | 0 | 0 | 0 | |
| 30/08/2024 |
29.43
|
5,300 | 29.51 | 29.85 | 29.02 | 0 | 0 | 0 | |
| 29/08/2024 |
29.85
|
19,500 | 29.85 | 29.85 | 29.27 | 0 | 0 | 0 | |
| 28/08/2024 |
29.85
|
14,397 | 30.59 | 30.59 | 29.51 | 0 | 0 | 0 | |
| 27/08/2024 |
30.01
|
50,200 | 28.19 | 30.01 | 28.19 | 0 | 0 | 0 | |
| 26/08/2024 |
28.27
|
14,967 | 27.36 | 28.60 | 27.36 | 0 | 0 | 0 | |
| 23/08/2024 |
27.19
|
5,610 | 26.86 | 27.19 | 26.86 | 0 | 0 | 0 | |
| 22/08/2024 |
27.11
|
3,800 | 27.11 | 27.11 | 26.78 | 0 | 0 | 0 | |
| 21/08/2024 |
27.11
|
5,491 | 26.78 | 27.11 | 26.78 | 0 | 0 | 0 | |
| 20/08/2024 |
26.78
|
7,210 | 27.03 | 27.03 | 26.70 | 0 | 0 | 0 | |
| 19/08/2024 |
26.53
|
30,615 | 26.20 | 26.53 | 26.20 | 0 | 0 | 0 | |
| 16/08/2024 |
26.36
|
2,900 | 26.03 | 26.36 | 26.03 | 0 | 0 | 0 | |
| 15/08/2024 |
26.12
|
2,431 | 25.95 | 26.28 | 25.95 | 0 | 0 | 0 | |
| 14/08/2024 |
25.95
|
8,400 | 26.36 | 26.36 | 25.70 | 0 | 0 | 0 | |
| 13/08/2024 |
25.87
|
3,602 | 26.03 | 26.03 | 25.87 | 0 | 0 | 0 | |
| 12/08/2024 |
25.87
|
8,819 | 25.62 | 26.28 | 25.62 | 0 | 0 | 0 | |
| 09/08/2024 |
25.45
|
6,200 | 25.53 | 25.62 | 25.45 | 0 | 0 | 0 | |
| 08/08/2024 |
25.53
|
3,500 | 25.29 | 26.03 | 25.12 | 0 | 0 | 0 | |
| 07/08/2024 |
25.62
|
8,600 | 25.95 | 25.95 | 25.45 | 0 | 0 | 0 | |
| 06/08/2024 |
25.45
|
25,400 | 25.37 | 25.45 | 24.95 | 0 | 0 | 0 | |
| 05/08/2024 |
25.04
|
18,200 | 25.53 | 25.78 | 24.87 | 0 | 0 | 0 | |
| 02/08/2024 |
25.70
|
7,400 | 25.45 | 26.03 | 25.37 | 0 | 0 | 0 | |
| 01/08/2024 |
26.12
|
14,701 | 26.86 | 26.86 | 25.62 | 0 | 0 | 0 | |
| 31/07/2024 |
25.95
|
4,500 | 26.53 | 26.53 | 25.95 | 0 | 0 | 0 | |
| 30/07/2024 |
25.87
|
18,100 | 26.03 | 26.03 | 25.78 | 0 | 0 | 0 | |
| 29/07/2024 |
25.70
|
34,680 | 26.12 | 26.12 | 25.70 | 0 | 0 | 0 | |
| 26/07/2024 |
26.12
|
16,200 | 26.12 | 26.12 | 25.95 | 0 | 0 | 0 | |
| 25/07/2024 |
26.20
|
4,100 | 25.95 | 26.20 | 25.95 | 0 | 0 | 0 | |
| 24/07/2024 |
26.12
|
2,600 | 25.78 | 26.12 | 25.78 | 0 | 0 | 0 | |
| 23/07/2024 |
25.95
|
2,400 | 26.45 | 26.45 | 25.95 | 0 | 0 | 0 | |
| 22/07/2024 |
26.28
|
24,601 | 26.94 | 27.03 | 26.12 | 0 | 0 | 0 | |
| 19/07/2024 |
25.87
|
5,350 | 26.20 | 26.53 | 25.70 | 0 | 0 | 0 | |
| 18/07/2024 |
26.36
|
5,807 | 26.45 | 26.45 | 26.36 | 0 | 0 | 0 | |
| 17/07/2024 |
26.36
|
6,400 | 26.70 | 26.70 | 26.36 | 0 | 0 | 0 | |
| 16/07/2024 |
26.36
|
12,300 | 27.19 | 27.19 | 26.36 | 0 | 0 | 0 | |
| 15/07/2024 |
26.61
|
4,900 | 26.78 | 26.78 | 26.12 | 0 | 0 | 0 | |
| 12/07/2024 |
26.78
|
9,618 | 27.19 | 27.19 | 26.78 | 0 | 0 | 0 | |
| 11/07/2024 |
27.11
|
35,000 | 26.12 | 27.19 | 26.12 | 0 | 0 | 0 | |
| 10/07/2024 |
26.20
|
27,883 | 25.95 | 26.20 | 25.87 | 0 | 0 | 0 | |
| 09/07/2024 |
25.78
|
12,601 | 25.37 | 25.87 | 25.37 | 0 | 0 | 0 | |
| 08/07/2024 |
25.37
|
2,800 | 25.37 | 25.37 | 25.29 | 0 | 0 | 0 | |
| 05/07/2024 |
25.62
|
1,611 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 04/07/2024 |
25.62
|
10,200 | 25.53 | 25.62 | 25.53 | 0 | 0 | 0 | |
| 03/07/2024 |
25.45
|
14,707 | 25.70 | 25.70 | 25.45 | 0 | 0 | 0 | |
| 02/07/2024 |
25.53
|
5,539 | 25.70 | 25.70 | 25.45 | 0 | 0 | 0 | |
| 01/07/2024 |
25.70
|
18,100 | 25.37 | 26.12 | 25.37 | 0 | 0 | 0 | |
| 28/06/2024 |
24.71
|
20,201 | 25.20 | 25.78 | 24.71 | 0 | 0 | 0 | |
| 27/06/2024 |
24.87
|
7,600 | 24.79 | 24.87 | 24.71 | 0 | 0 | 0 | |
| 26/06/2024 |
24.54
|
5,000 | 24.79 | 24.79 | 24.54 | 0 | 0 | 0 | |
| 25/06/2024 |
24.62
|
1,501 | 24.79 | 24.79 | 24.62 | 0 | 0 | 0 | |