| 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) |
0.40 | 1.38% | 304,600 | -10,000 | -0.3 |
29
29.40
29.40
|
|
2 tháng
(2025-11-28) |
0.70 | 2.44% | 537,500 | -7,200 | -0.2 |
28.60
29.40
29.40
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.68% | 839,300 | -20,500 | -0.6 |
28.60
29.70
29.40
|
|
6 tháng
(2025-07-31) |
0.84 | 2.93% | 2,280,100 | -20,800 | -0.6 |
28.10
29.78
29.40
|
|
12 tháng
(2025-02-03) |
2.15 | 7.88% | 4,547,794 | -32,100 | -0.9 |
24.44
30.34
29.40
|
|
24 tháng
(2024-02-07) |
5.28 | 21.87% | 10,534,176 | 1,212,260 | 36.1 |
24.12
30.34
29.40
|
|
36 tháng
(2023-02-13) |
7.94 | 36.97% | 13,986,449 | 1,802,117 | 51.7 |
20.91
30.34
29.40
|
|
60 tháng
(2021-02-22) |
11.50 | 64.24% | 29,600,677 | 1,291,392 | 39.7 |
16.45
30.34
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
26.78
|
30,501 | 27.44 | 27.63 | 26.78 | 0 | 6,700 | -0.2 | |
| 01/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/11/2024 |
27.53
|
34,727 | 28.10 | 28.10 | 26.78 | 0 | 0 | 0 | |
| 31/10/2024 |
27.72
|
40,416 | 27.81 | 27.81 | 27.63 | 0 | 0 | 0 | |
| 30/10/2024 |
27.72
|
23,400 | 27.81 | 27.81 | 27.63 | 0 | 0 | 0 | |
| 29/10/2024 |
27.72
|
38,501 | 27.72 | 27.98 | 27.63 | 200 | 8,500 | -0.3 | |
| 28/10/2024 |
27.81
|
31,590 | 27.98 | 27.98 | 27.55 | 0 | 0 | 0 | |
| 25/10/2024 |
27.72
|
32,501 | 27.46 | 27.90 | 27.37 | 15,000 | 0 | 0.5 | |
| 24/10/2024 |
27.46
|
23,316 | 27.46 | 27.55 | 27.11 | 14,400 | 0 | 0.4 | |
| 23/10/2024 |
27.55
|
36,450 | 27.11 | 27.55 | 26.32 | 19,000 | 0 | 0.6 | |
| 22/10/2024 |
27.02
|
6,800 | 27.19 | 27.19 | 27.02 | 0 | 1,600 | -0.0 | |
| 21/10/2024 |
27.55
|
63,796 | 27.28 | 27.55 | 26.93 | 30,000 | 26,900 | 0.1 | |
| 18/10/2024 |
27.28
|
32,301 | 27.28 | 27.37 | 27.28 | 0 | 0 | 0 | |
| 17/10/2024 |
27.37
|
72,950 | 27.11 | 27.46 | 27.02 | 30,000 | 22,100 | 0.2 | |
| 16/10/2024 |
27.02
|
32,631 | 26.49 | 27.28 | 26.49 | 9,200 | 0 | 0.3 | |
| 15/10/2024 |
26.49
|
205 | 26.49 | 26.49 | 26.49 | 100 | 0 | 0.0 | |
| 14/10/2024 |
26.58
|
9,000 | 26.32 | 26.58 | 26.32 | 2,100 | 0 | 0.1 | |
| 11/10/2024 |
26.49
|
43,000 | 26.40 | 26.58 | 26.23 | 11,500 | 0 | 0.3 | |
| 10/10/2024 |
26.32
|
26,408 | 26.14 | 26.49 | 26.14 | 8,000 | 0 | 0.2 | |
| 09/10/2024 |
26.23
|
800 | 26.14 | 26.23 | 26.05 | 0 | 0 | 0 | |
| 08/10/2024 |
26.32
|
13,900 | 26.23 | 26.32 | 26.23 | 1,300 | 0 | 0.0 | |
| 07/10/2024 |
26.23
|
12,500 | 26.23 | 26.32 | 26.05 | 2,300 | 3,000 | -0.0 | |
| 04/10/2024 |
26.05
|
8,300 | 25.97 | 26.14 | 25.97 | 1,900 | 0 | 0.1 | |
| 03/10/2024 |
25.97
|
10,600 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 02/10/2024 |
25.88
|
37,118 | 25.97 | 26.32 | 25.88 | 13,900 | 8,200 | 0.2 | |
| 01/10/2024 |
25.97
|
16,406 | 25.97 | 26.05 | 25.97 | 0 | 0 | 0 | |
| 30/09/2024 |
25.97
|
14,200 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 27/09/2024 |
26.05
|
10,400 | 26.14 | 26.23 | 26.05 | 1,900 | 800 | 0.0 | |
| 26/09/2024 |
26.14
|
4,432 | 26.23 | 26.23 | 26.14 | 700 | 0 | 0.0 | |
| 25/09/2024 |
26.05
|
6,777 | 26.05 | 26.23 | 26.05 | 1,400 | 0 | 0.0 | |
| 24/09/2024 |
26.05
|
3,585 | 25.97 | 26.05 | 25.97 | 0 | 0 | 0 | |
| 23/09/2024 |
26.05
|
5,247 | 26.05 | 26.14 | 25.97 | 0 | 1,000 | -0.0 | |
| 20/09/2024 |
26.14
|
6,050 | 26.05 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 19/09/2024 |
25.97
|
8,126 | 26.05 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 18/09/2024 |
26.14
|
1,300 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 17/09/2024 |
26.05
|
1,700 | 26.32 | 26.32 | 26.05 | 0 | 0 | 0 | |
| 16/09/2024 |
26.05
|
13,649 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 13/09/2024 |
26.23
|
503 | 26.14 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 12/09/2024 |
26.05
|
20,501 | 26.14 | 26.32 | 26.05 | 2,000 | 0 | 0.1 | |
| 11/09/2024 |
26.23
|
5,201 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 10/09/2024 |
26.14
|
6,100 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 09/09/2024 |
26.23
|
14,200 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 06/09/2024 |
26.23
|
1,044 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 05/09/2024 |
26.23
|
11,615 | 26.67 | 26.67 | 26.23 | 4,600 | 0 | 0.1 | |
| 04/09/2024 |
26.23
|
9,910 | 26.23 | 26.49 | 26.23 | 6,300 | 0 | 0.2 | |
| 30/08/2024 |
26.40
|
11,101 | 26.40 | 26.40 | 26.40 | 4,500 | 0 | 0.1 | |
| 29/08/2024 |
26.40
|
14,700 | 26.05 | 26.49 | 26.05 | 4,300 | 0 | 0.1 | |
| 28/08/2024 |
26.14
|
7,900 | 25.97 | 26.23 | 25.97 | 0 | 0 | 0 | |
| 27/08/2024 |
26.14
|
3,803 | 26.14 | 26.14 | 26.05 | 0 | 0 | 0 | |
| 26/08/2024 |
26.05
|
8,530 | 25.97 | 26.23 | 25.97 | 0 | 0 | 0 | |
| 23/08/2024 |
26.32
|
14,125 | 26.23 | 26.32 | 26.23 | 0 | 0 | 0 | |
| 22/08/2024 |
26.32
|
6,700 | 26.05 | 26.32 | 26.05 | 0 | 0 | 0 | |
| 21/08/2024 |
26.32
|
8,850 | 25.88 | 26.32 | 25.79 | 4,100 | 0 | 0.1 | |
| 20/08/2024 |
25.79
|
51,000 | 25.97 | 25.97 | 25.79 | 3,000 | 1,800 | 0.0 | |
| 19/08/2024 |
25.97
|
11,612 | 25.79 | 25.97 | 25.79 | 0 | 0 | 0 | |
| 16/08/2024 |
25.97
|
29,601 | 25.97 | 26.05 | 25.79 | 0 | 3,900 | -0.1 | |
| 15/08/2024 |
26.05
|
32,900 | 26.05 | 26.05 | 25.79 | 0 | 0 | 0 | |
| 14/08/2024 |
25.97
|
34,100 | 26.14 | 26.14 | 25.97 | 0 | 2,200 | -0.1 | |
| 13/08/2024 |
26.14
|
11,700 | 26.32 | 26.32 | 26.14 | 0 | 0 | 0 | |
| 12/08/2024 |
26.23
|
18,900 | 26.23 | 26.40 | 26.23 | 0 | 0 | 0 | |
| 09/08/2024 |
26.32
|
8,500 | 26.67 | 26.67 | 26.14 | 0 | 0 | 0 | |
| 08/08/2024 |
26.14
|
2,800 | 26.05 | 26.23 | 26.05 | 0 | 0 | 0 | |
| 07/08/2024 |
25.97
|
4,175 | 26.32 | 26.32 | 25.97 | 0 | 0 | 0 | |
| 06/08/2024 |
26.14
|
14,700 | 26.32 | 26.32 | 26.05 | 0 | 0 | 0 | |
| 05/08/2024 |
25.97
|
20,800 | 26.32 | 26.40 | 25.53 | 0 | 1,600 | -0.0 | |
| 02/08/2024 |
26.40
|
7,400 | 26.40 | 26.49 | 26.32 | 3,500 | 0 | 0.1 | |
| 01/08/2024 |
26.32
|
43,512 | 26.58 | 26.58 | 26.32 | 12,700 | 0 | 0.4 | |
| 31/07/2024 |
26.58
|
45,500 | 26.49 | 26.58 | 26.32 | 0 | 0 | 0 | |
| 30/07/2024 |
26.40
|
11,200 | 26.49 | 26.49 | 26.40 | 0 | 0 | 0 | |
| 29/07/2024 |
26.49
|
11,300 | 26.40 | 26.49 | 26.32 | 0 | 0 | 0 | |
| 26/07/2024 |
26.58
|
12,060 | 26.32 | 26.58 | 26.32 | 0 | 0 | 0 | |
| 25/07/2024 |
26.40
|
5,915 | 26.32 | 26.40 | 26.32 | 0 | 0 | 0 | |
| 24/07/2024 |
26.67
|
34,500 | 26.58 | 26.67 | 26.23 | 1,500 | 0 | 0.0 | |
| 23/07/2024 |
26.49
|
13,900 | 26.67 | 26.76 | 26.49 | 0 | 0 | 0 | |
| 22/07/2024 |
26.58
|
37,600 | 26.84 | 26.84 | 26.58 | 0 | 0 | 0 | |
| 19/07/2024 |
26.84
|
21,200 | 27.11 | 27.11 | 26.76 | 0 | 0 | 0 | |
| 18/07/2024 |
26.93
|
38,400 | 27.11 | 27.19 | 26.84 | 7,700 | 0 | 0.2 | |
| 17/07/2024 |
26.84
|
82,100 | 26.93 | 27.37 | 26.84 | 36,400 | 0 | 1.1 | |
| 16/07/2024 |
26.93
|
23,663 | 26.84 | 26.93 | 26.84 | 12,100 | 0 | 0.4 | |
| 15/07/2024 |
26.93
|
45,719 | 26.58 | 26.93 | 26.58 | 25,100 | 0 | 0.8 | |
| 12/07/2024 |
26.67
|
12,867 | 26.76 | 26.76 | 26.58 | 0 | 0 | 0 | |
| 11/07/2024 |
26.58
|
108,771 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 | |
| 10/07/2024 |
26.67
|
26,520 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 | |
| 09/07/2024 |
26.67
|
47,500 | 26.76 | 26.84 | 26.58 | 0 | 0 | 0 | |
| 08/07/2024 |
26.67
|
69,900 | 26.58 | 26.76 | 26.40 | 0 | 0 | 0 | |
| 05/07/2024 |
26.67
|
11,136 | 26.67 | 26.76 | 26.58 | 0 | 0 | 0 | |
| 04/07/2024 |
26.67
|
6,402 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 | |
| 03/07/2024 |
26.49
|
26,316 | 26.67 | 27.02 | 26.49 | 0 | 0 | 0 | |
| 02/07/2024 |
26.49
|
55,033 | 26.76 | 26.93 | 26.32 | 0 | 5,500 | -0.2 | |
| 01/07/2024 |
26.93
|
23,215 | 26.76 | 26.93 | 26.49 | 0 | 0 | 0 | |
| 28/06/2024 |
26.67
|
16,200 | 26.76 | 26.84 | 26.67 | 0 | 0 | 0 | |
| 27/06/2024 |
26.93
|
7,100 | 26.84 | 27.02 | 26.84 | 3,300 | 0 | 0.1 | |
| 26/06/2024 |
26.93
|
19,421 | 26.93 | 27.02 | 26.93 | 7,500 | 0 | 0.2 | |
| 25/06/2024 |
26.93
|
114,501 | 26.76 | 27.11 | 26.76 | 111,300 | 0 | 3.4 | |
| 24/06/2024 |
26.93
|
19,502 | 27.11 | 27.11 | 26.76 | 1,300 | 3,000 | -0.1 | |
| 21/06/2024 |
27.11
|
47,200 | 26.67 | 27.11 | 26.67 | 10,300 | 0 | 0.3 | |
| 20/06/2024 |
26.67
|
10,030 | 26.76 | 26.76 | 26.49 | 0 | 0 | 0 | |
| 19/06/2024 |
26.49
|
11,790 | 26.93 | 26.93 | 26.49 | 0 | 0 | 0 | |
| 18/06/2024 |
26.49
|
53,714 | 26.40 | 26.93 | 26.32 | 0 | 0 | 0 | |
| 17/06/2024 |
26.93
|
15,600 | 26.67 | 26.93 | 26.40 | 0 | 0 | 0 | |
| 14/06/2024 |
26.76
|
19,500 | 26.84 | 26.84 | 26.49 | 0 | 0 | 0 | |