| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-9.50 | -19.19% | 2,500 | 0 | 0 |
36.60
49.50
40
|
|
2 tháng
(2026-01-12) |
2.90 | 7.82% | 11,900 | 500 | 0.0 |
33.40
49.50
40
|
|
3 tháng
(2025-12-15) |
2.90 | 7.82% | 11,900 | 500 | 0.0 |
33.40
49.50
40
|
|
6 tháng
(2025-09-15) |
2.01 | 5.29% | 26,100 | -2,200 | -0.1 |
32.93
49.50
40
|
|
12 tháng
(2025-03-18) |
6.01 | 17.68% | 133,900 | 45,600 | 1.1 |
27.23
49.50
40
|
|
24 tháng
(2024-03-25) |
18.19 | 83.42% | 429,060 | 120,300 | 3.4 |
21.46
49.50
40
|
|
36 tháng
(2023-03-29) |
16.75 | 72.06% | 499,209 | 137,300 | 3.9 |
20.08
49.50
40
|
|
60 tháng
(2021-04-08) |
14.02 | 53.96% | 885,215 | 173,700 | 4.9 |
12.75
49.50
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/09/2024 |
27.24
|
200 | 25.23 | 27.24 | 25.23 | 0 | 100 | -0.0 | |
| 18/09/2024 |
27.24
|
207 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 17/09/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 16/09/2024 |
25.87
|
50 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 13/09/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 12/09/2024 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 11/09/2024 |
25.87
|
7,000 | 25.60 | 25.87 | 25.60 | 2,600 | 0 | 0.1 | |
| 10/09/2024 |
25.14
|
820 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 09/09/2024 |
25.14
|
55 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 06/09/2024 |
25.14
|
710 | 25.60 | 25.60 | 25.14 | 0 | 0 | 0 | |
| 05/09/2024 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 100 | -0.0 | |
| 04/09/2024 |
26.42
|
100 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 30/08/2024 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 100 | -0.0 | |
| 29/08/2024 |
26.51
|
101 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 28/08/2024 |
24.68
|
7,200 | 24.68 | 25.23 | 24.68 | 5,500 | 0 | 0.1 | |
| 27/08/2024 |
26.05
|
5,401 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 26/08/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 23/08/2024 |
26.51
|
2 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 22/08/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 21/08/2024 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 20/08/2024 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 19/08/2024 |
26.05
|
130 | 26.05 | 26.05 | 26.05 | 0 | 100 | -0.0 | |
| 16/08/2024 |
27.97
|
3,200 | 25.87 | 28.06 | 25.87 | 2,000 | 100 | 0.1 | |
| 15/08/2024 |
27.88
|
14,400 | 25.69 | 27.88 | 25.69 | 12,100 | 100 | 0.4 | |
| 14/08/2024 |
27.70
|
2,200 | 26.05 | 27.70 | 26.05 | 2,000 | 100 | 0.1 | |
| 13/08/2024 |
27.88
|
702 | 25.78 | 27.88 | 25.78 | 500 | 100 | 0.0 | |
| 12/08/2024 |
27.88
|
6,802 | 25.69 | 27.88 | 25.69 | 5,100 | 100 | 0.2 | |
| 09/08/2024 |
27.88
|
400 | 26.05 | 29.98 | 26.05 | 200 | 100 | 0.0 | |
| 08/08/2024 |
27.88
|
5,901 | 26.51 | 30.71 | 25.60 | 3,000 | 100 | 0.1 | |
| 07/08/2024 |
28.15
|
412 | 29.16 | 29.16 | 28.15 | 200 | 0 | 0.0 | |
| 06/08/2024 |
27.15
|
1,229 | 27.15 | 27.15 | 27.15 | 600 | 100 | 0.0 | |
| 05/08/2024 |
29.89
|
200 | 25.69 | 29.89 | 25.69 | 0 | 100 | -0.0 | |
| 02/08/2024 |
27.33
|
21 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |