| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
32.50
32.50
32.50
|
|
2 tháng
(2026-04-13) |
-4.90 | -13.10% | 11,100 | 0 | 0 |
32.50
37.40
32.50
|
|
3 tháng
(2026-03-16) |
-9.50 | -22.62% | 14,200 | 0 | 0 |
32.50
42
32.50
|
|
6 tháng
(2025-12-15) |
-4.60 | -12.40% | 26,100 | 500 | 0.0 |
32.50
49.50
32.50
|
|
12 tháng
(2025-06-17) |
0.08 | 0.26% | 64,200 | -300 | -0.0 |
31.37
49.50
32.50
|
|
24 tháng
(2024-06-24) |
8.42 | 34.94% | 419,747 | 117,400 | 3.3 |
24.08
49.50
32.50
|
|
36 tháng
(2023-06-28) |
-4.95 | -13.23% | 469,387 | 119,300 | 3.3 |
21.11
49.50
32.50
|
|
60 tháng
(2021-07-08) |
14.44 | 79.92% | 871,664 | 174,200 | 4.9 |
12.75
49.50
32.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
32.60
|
0 | 32.60 | 32.60 | 32.60 | 0 | 0 | 0 | |
| 26/03/2025 |
32.60
|
200 | 31.12 | 32.60 | 31.12 | 0 | 100 | -0.0 | |
| 25/03/2025 |
32.79
|
200 | 31.03 | 32.79 | 31.03 | 0 | 100 | -0.0 | |
| 24/03/2025 |
33.71
|
800 | 34.08 | 34.08 | 30.66 | 0 | 100 | -0.0 | |
| 21/03/2025 |
33.43
|
300 | 30.66 | 33.43 | 30.66 | 0 | 200 | -0.0 | |
| 20/03/2025 |
33.99
|
1,700 | 31.12 | 33.99 | 30.66 | 0 | 100 | -0.0 | |
| 19/03/2025 |
33.81
|
200 | 31.12 | 33.81 | 31.12 | 0 | 100 | -0.0 | |
| 18/03/2025 |
33.99
|
6,900 | 30.84 | 34.64 | 30.84 | 2,800 | 100 | 0.1 | |
| 17/03/2025 |
34.18
|
300 | 33.16 | 34.18 | 33.16 | 0 | 100 | 0 | |
| 14/03/2025 |
36.77
|
6,000 | 31.49 | 38.25 | 31.40 | 4,000 | 100 | 0.1 | |
| 13/03/2025 |
34.82
|
600 | 31.21 | 34.82 | 31.21 | 0 | 100 | -0.0 | |
| 12/03/2025 |
34.55
|
9,900 | 29.64 | 34.64 | 29.64 | 4,400 | 0 | 0.1 | |
| 11/03/2025 |
31.49
|
5,100 | 29.64 | 31.49 | 29.64 | 0 | 0 | 0 | |
| 10/03/2025 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
| 07/03/2025 |
31.68
|
0 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
| 06/03/2025 |
31.68
|
100 | 31.68 | 31.68 | 31.68 | 0 | 0 | 0 | |
| 05/03/2025 |
31.68
|
1,000 | 31.68 | 31.68 | 31.68 | 0 | 100 | -0.0 | |
| 04/03/2025 |
35.19
|
700 | 30.84 | 35.19 | 30.84 | 0 | 100 | -0.0 | |
| 03/03/2025 |
34.18
|
200 | 28.53 | 34.18 | 28.53 | 0 | 100 | -0.0 | |
| 28/02/2025 |
31.21
|
300 | 29.82 | 31.21 | 29.82 | 0 | 0 | 0 | |
| 27/02/2025 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
| 26/02/2025 |
31.03
|
0 | 31.03 | 31.03 | 31.03 | 0 | 0 | 0 | |
| 25/02/2025 |
31.03
|
400 | 30.19 | 31.03 | 28.43 | 0 | 0 | 0 | |
| 24/02/2025 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 21/02/2025 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 20/02/2025 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 19/02/2025 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 18/02/2025 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 17/02/2025 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 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 | |