| 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) |
3.80 | 10.24% | 6,500 | 500 | 0.0 |
33.40
40.90
40.90
|
|
2 tháng
(2025-11-28) |
3.79 | 10.20% | 7,600 | 1,400 | 0.1 |
33.40
40.90
40.90
|
|
3 tháng
(2025-10-29) |
7.97 | 24.22% | 8,900 | 400 | 0.0 |
32.93
40.90
40.90
|
|
6 tháng
(2025-07-31) |
7.78 | 23.49% | 38,500 | -1,600 | -0.1 |
32.93
42.76
40.90
|
|
12 tháng
(2025-02-03) |
11.36 | 38.43% | 154,750 | 53,300 | 1.4 |
27.23
42.76
40.90
|
|
24 tháng
(2024-02-07) |
17.43 | 74.26% | 430,173 | 120,000 | 3.4 |
21.11
42.76
40.90
|
|
36 tháng
(2023-02-13) |
22.07 | 117.19% | 507,761 | 142,900 | 4.1 |
15.42
42.76
40.90
|
|
60 tháng
(2021-02-22) |
17.71 | 76.37% | 890,026 | 172,700 | 4.9 |
12.75
42.76
40.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 01/08/2024 |
27.33
|
100 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
| 31/07/2024 |
27.33
|
100 | 27.33 | 27.33 | 27.33 | 100 | 0 | 0.0 | |
| 30/07/2024 |
27.33
|
300 | 27.42 | 27.42 | 27.33 | 0 | 200 | -0.0 | |
| 29/07/2024 |
28.43
|
209 | 25.69 | 28.43 | 25.69 | 0 | 100 | -0.0 | |
| 26/07/2024 |
28.52
|
0 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 25/07/2024 |
28.52
|
300 | 27.15 | 29.16 | 27.15 | 0 | 100 | -0.0 | |
| 24/07/2024 |
30.17
|
218 | 27.42 | 30.17 | 27.42 | 0 | 100 | -0.0 | |
| 23/07/2024 |
30.07
|
201 | 27.42 | 30.07 | 27.42 | 0 | 100 | -0.0 | |
| 22/07/2024 |
30.44
|
200 | 27.42 | 30.44 | 27.42 | 0 | 100 | -0.0 | |
| 19/07/2024 |
30.44
|
200 | 27.42 | 30.44 | 27.42 | 0 | 100 | -0.0 | |
| 18/07/2024 |
30.35
|
0 | 30.35 | 30.35 | 30.35 | 0 | 0 | 0 | |
| 17/07/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 17/07/2024 |
30.35
|
400 | 27.88 | 30.44 | 27.88 | 0 | 100 | -0.0 | |
| 16/07/2024 |
29.25
|
15 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | |
| 15/07/2024 |
29.25
|
914 | 29.25 | 31.35 | 29.25 | 100 | 100 | 0 | |
| 12/07/2024 |
29.25
|
1,000 | 29.25 | 29.60 | 29.25 | 0 | 100 | -0.0 | |
| 11/07/2024 |
29.25
|
2,600 | 29.60 | 29.60 | 26.80 | 2,000 | 100 | 0.1 | |
| 10/07/2024 |
29.60
|
2,811 | 29.60 | 29.60 | 29.34 | 2,000 | 100 | 0.1 | |
| 09/07/2024 |
29.60
|
2,500 | 29.60 | 30.13 | 28.03 | 1,500 | 200 | 0.0 | |
| 08/07/2024 |
29.60
|
200 | 26.71 | 29.60 | 26.71 | 0 | 100 | -0.0 | |
| 05/07/2024 |
29.60
|
400 | 27.15 | 29.60 | 27.15 | 0 | 100 | -0.0 | |
| 04/07/2024 |
28.73
|
100 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 03/07/2024 |
26.71
|
300 | 26.27 | 26.71 | 26.27 | 0 | 100 | -0.0 | |
| 02/07/2024 |
28.55
|
900 | 26.27 | 28.55 | 26.27 | 500 | 100 | 0.0 | |
| 01/07/2024 |
28.55
|
201 | 31.70 | 31.70 | 28.55 | 0 | 100 | -0.0 | |
| 28/06/2024 |
31.70
|
2,300 | 28.99 | 31.79 | 27.41 | 2,000 | 100 | 0.1 | |
| 27/06/2024 |
28.99
|
3,811 | 25.40 | 28.99 | 25.40 | 100 | 100 | 0.0 | |
| 26/06/2024 |
26.45
|
411 | 24.17 | 26.45 | 24.17 | 0 | 0 | 0 | |
| 25/06/2024 |
24.17
|
500 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |