| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2 | -5.41% | 2,600 | 0 | 0 |
35
40
35
|
|
2 tháng
(2026-03-02) |
-1.60 | -4.37% | 4,900 | 0 | 0 |
35
42
35
|
|
3 tháng
(2026-01-29) |
-1.90 | -5.15% | 8,000 | 0 | 0 |
35
49.50
35
|
|
6 tháng
(2025-10-31) |
2.07 | 6.30% | 17,600 | 400 | 0.0 |
32.93
49.50
35
|
|
12 tháng
(2025-05-05) |
3.05 | 9.54% | 73,300 | 16,100 | 0.1 |
29.73
49.50
35
|
|
24 tháng
(2024-05-09) |
13.54 | 63.12% | 428,849 | 120,500 | 3.4 |
21.46
49.50
35
|
|
36 tháng
(2023-05-15) |
11.84 | 51.09% | 491,657 | 133,800 | 3.8 |
21.11
49.50
35
|
|
60 tháng
(2021-05-25) |
18.25 | 108.93% | 879,873 | 173,700 | 4.9 |
12.75
49.50
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 13/02/2025 |
30.66
|
0 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 12/02/2025 |
30.66
|
400 | 30.56 | 30.66 | 30.56 | 0 | 100 | -0.0 | |
| 11/02/2025 |
30.56
|
225 | 29.64 | 30.56 | 29.64 | 0 | 0 | 0 | |
| 10/02/2025 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 07/02/2025 |
29.54
|
304 | 30.66 | 30.66 | 29.54 | 0 | 0 | 0 | |
| 06/02/2025 |
29.54
|
20 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 05/02/2025 |
29.54
|
1 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 04/02/2025 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 03/02/2025 |
29.54
|
600 | 28.34 | 29.54 | 28.34 | 0 | 0 | 0 | |
| 24/01/2025 |
28.25
|
200 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 23/01/2025 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 22/01/2025 |
27.79
|
400 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 21/01/2025 |
27.69
|
300 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 20/01/2025 |
28.71
|
500 | 28.71 | 28.71 | 28.71 | 0 | 0 | 0 | |
| 17/01/2025 |
29.08
|
601 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 16/01/2025 |
29.08
|
100 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 15/01/2025 |
28.99
|
31,300 | 28.99 | 30.56 | 28.90 | 100 | 0 | 0.0 | |
| 14/01/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 13/01/2025 |
27.79
|
4,500 | 27.79 | 27.79 | 27.79 | 4,000 | 0 | 0.1 | |
| 10/01/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 09/01/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 08/01/2025 |
27.79
|
101 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 07/01/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 06/01/2025 |
27.79
|
1,900 | 27.79 | 27.79 | 27.79 | 1,000 | 0 | 0.0 | |
| 03/01/2025 |
27.79
|
800 | 27.69 | 28.16 | 27.69 | 0 | 0 | 0 | |
| 02/01/2025 |
27.69
|
300 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 31/12/2024 |
27.69
|
210 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 30/12/2024 |
27.69
|
100 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 27/12/2024 |
26.86
|
20 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 26/12/2024 |
26.86
|
100 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 25/12/2024 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 24/12/2024 |
26.21
|
1,400 | 25.93 | 26.21 | 25.93 | 1,000 | 100 | 0.0 | |
| 23/12/2024 |
28.34
|
1,700 | 26.67 | 28.34 | 25.93 | 0 | 100 | -0.0 | |
| 20/12/2024 |
26.67
|
100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 19/12/2024 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 18/12/2024 |
25.01
|
4,900 | 25.93 | 25.93 | 25.01 | 0 | 0 | 0 | |
| 17/12/2024 |
27.79
|
1,900 | 25.93 | 28.06 | 25.93 | 0 | 100 | -0.0 | |
| 16/12/2024 |
28.16
|
12,704 | 25.66 | 28.16 | 25.01 | 100 | 0 | 0.0 | |
| 13/12/2024 |
25.66
|
600 | 25.47 | 25.66 | 25.47 | 0 | 0 | 0 | |
| 12/12/2024 |
25.66
|
300 | 25.01 | 25.66 | 25.01 | 100 | 0 | 0.0 | |
| 11/12/2024 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 10/12/2024 |
26.12
|
10,900 | 25.47 | 26.12 | 25.01 | 10,000 | 200 | 0.3 | |
| 09/12/2024 |
26.12
|
700 | 24.73 | 26.12 | 24.73 | 0 | 100 | -0.0 | |
| 06/12/2024 |
26.30
|
200 | 24.64 | 26.30 | 24.64 | 0 | 100 | -0.0 | |
| 05/12/2024 |
26.77
|
6,900 | 25.38 | 26.77 | 25.38 | 6,800 | 0 | 0.2 | |
| 04/12/2024: Cổ tức tiền mặt tỉ lệ: 3.62% | |||||||||
| 04/12/2024 |
25.19
|
5,700 | 25.01 | 25.56 | 24.54 | 0 | 0 | 0 | |
| 03/12/2024 |
25.41
|
300 | 25.41 | 25.41 | 25.14 | 0 | 0 | 0 | |
| 02/12/2024 |
25.14
|
6,300 | 25.41 | 25.41 | 25.14 | 2,000 | 0 | 0.1 | |
| 29/11/2024 |
25.41
|
5,000 | 24.86 | 25.41 | 24.68 | 0 | 0 | 0 | |
| 28/11/2024 |
25.78
|
5,200 | 24.86 | 25.78 | 24.68 | 0 | 0 | 0 | |
| 27/11/2024 |
24.68
|
4,900 | 25.14 | 25.14 | 24.68 | 0 | 0 | 0 | |
| 26/11/2024 |
26.05
|
800 | 25.41 | 26.51 | 25.41 | 0 | 100 | -0.0 | |
| 25/11/2024 |
27.97
|
600 | 25.32 | 27.97 | 25.32 | 0 | 100 | -0.0 | |
| 22/11/2024 |
27.97
|
4,806 | 25.23 | 27.97 | 24.96 | 0 | 100 | -0.0 | |
| 21/11/2024 |
27.61
|
4,000 | 27.61 | 27.61 | 25.14 | 0 | 0 | 0 | |
| 20/11/2024 |
25.14
|
203 | 24.77 | 25.14 | 24.77 | 0 | 0 | 0 | |
| 19/11/2024 |
25.14
|
1,600 | 26.33 | 26.33 | 25.14 | 0 | 0 | 0 | |
| 18/11/2024 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 15/11/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 14/11/2024 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 13/11/2024 |
25.60
|
1,800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 12/11/2024 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 11/11/2024 |
26.14
|
1,200 | 26.23 | 26.23 | 25.41 | 0 | 0 | 0 | |
| 08/11/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 07/11/2024 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 06/11/2024 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 05/11/2024 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 04/11/2024 |
26.42
|
501 | 26.14 | 26.87 | 26.14 | 0 | 0 | 0 | |
| 01/11/2024 |
26.14
|
100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 31/10/2024 |
26.05
|
6,800 | 24.96 | 26.97 | 24.77 | 1,800 | 0 | 0.1 | |
| 30/10/2024 |
24.96
|
4,900 | 25.23 | 25.23 | 24.86 | 0 | 0 | 0 | |
| 29/10/2024 |
24.96
|
4,900 | 25.14 | 25.14 | 24.77 | 0 | 0 | 0 | |
| 28/10/2024 |
24.68
|
3,100 | 26.51 | 26.51 | 24.68 | 0 | 0 | 0 | |
| 25/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 24/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 23/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 22/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 21/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 18/10/2024 |
26.51
|
1 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 17/10/2024 |
26.51
|
1,510 | 26.60 | 26.60 | 26.51 | 0 | 0 | 0 | |
| 16/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 15/10/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 14/10/2024 |
26.51
|
200 | 27.79 | 27.79 | 26.51 | 0 | 0 | 0 | |
| 11/10/2024 |
27.79
|
100 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 10/10/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 09/10/2024 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 08/10/2024 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 100 | -0.0 | |
| 07/10/2024 |
28.79
|
1,800 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 04/10/2024 |
26.23
|
3,100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 03/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 02/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 01/10/2024 |
26.23
|
200 | 25.87 | 26.23 | 25.87 | 0 | 100 | -0.0 | |
| 30/09/2024 |
27.42
|
200 | 25.69 | 27.42 | 25.69 | 0 | 100 | -0.0 | |
| 27/09/2024 |
27.88
|
9,101 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 26/09/2024 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 25/09/2024 |
25.41
|
1,301 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 24/09/2024 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 23/09/2024 |
25.41
|
3 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 20/09/2024 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 100 | -0.0 | |