| 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) |
0.90 | 3.36% | 98,000 | -3,600 | -0.1 |
26.80
28.50
27.70
|
|
2 tháng
(2025-11-28) |
-0.42 | -1.48% | 102,500 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
3 tháng
(2025-10-29) |
0.57 | 2.09% | 130,300 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
6 tháng
(2025-07-31) |
0.27 | 1% | 165,200 | -5,100 | -0.1 |
26.07
29.10
27.70
|
|
12 tháng
(2025-02-03) |
-2.06 | -6.93% | 332,901 | -33,800 | -0.1 |
25.69
31.92
27.70
|
|
24 tháng
(2024-02-07) |
-3.01 | -9.79% | 2,644,067 | 13,700 | 1.7 |
25.69
34.37
27.70
|
|
36 tháng
(2023-02-13) |
0.50 | 1.82% | 3,021,973 | 23,301 | 2.1 |
24.29
40.85
27.70
|
|
60 tháng
(2021-02-22) |
3.36 | 13.79% | 5,724,602 | 27,801 | 2.3 |
22.06
40.85
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 12/11/2024 |
30.23
|
100 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 11/11/2024 |
29.04
|
1,500 | 30.32 | 30.32 | 29.04 | 500 | 0 | 0.0 | |
| 08/11/2024 |
29.04
|
901 | 29.22 | 29.22 | 28.95 | 0 | 0 | 0 | |
| 07/11/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 06/11/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 05/11/2024 |
32.07
|
7 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 04/11/2024 |
32.07
|
0 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 01/11/2024 |
32.07
|
102 | 32.07 | 32.07 | 32.07 | 0 | 0 | 0 | |
| 31/10/2024 |
29.31
|
800 | 29.96 | 29.96 | 29.31 | 0 | 0 | 0 | |
| 30/10/2024 |
28.85
|
100 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 29/10/2024 |
29.31
|
3,200 | 28.58 | 29.31 | 28.58 | 0 | 3,000 | -0.1 | |
| 28/10/2024 |
29.31
|
3,200 | 30.23 | 30.23 | 28.58 | 0 | 200 | -0.0 | |
| 25/10/2024 |
28.95
|
5,400 | 28.95 | 28.95 | 28.95 | 0 | 5,400 | -0.2 | |
| 24/10/2024 |
28.95
|
2,101 | 29.40 | 29.40 | 28.95 | 0 | 2,000 | -0.1 | |
| 23/10/2024 |
29.40
|
2,001 | 29.40 | 29.50 | 29.40 | 0 | 700 | -0.0 | |
| 22/10/2024 |
29.50
|
2,000 | 29.50 | 29.50 | 29.50 | 0 | 2,000 | -0.1 | |
| 21/10/2024 |
29.50
|
17,500 | 29.50 | 29.77 | 29.50 | 0 | 17,400 | -0.6 | |
| 18/10/2024 |
29.50
|
357,300 | 30.32 | 30.32 | 29.50 | 0 | 45,500 | -1.5 | |
| 17/10/2024 |
30.32
|
665,600 | 30.42 | 30.60 | 30.23 | 3,000 | 124,300 | -4.0 | |
| 16/10/2024 |
30.42
|
272,100 | 30.69 | 30.78 | 30.32 | 103,700 | 0 | 3.4 | |
| 15/10/2024 |
30.78
|
274,000 | 30.78 | 30.87 | 30.32 | 80,500 | 0 | 2.7 | |
| 14/10/2024 |
30.78
|
166,602 | 30.78 | 30.78 | 30.32 | 6,500 | 0 | 0.2 | |
| 11/10/2024 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 10/10/2024 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 09/10/2024 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 08/10/2024 |
30.97
|
2,100 | 30.97 | 30.97 | 30.97 | 800 | 0 | 0.0 | |
| 07/10/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 04/10/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 03/10/2024 |
31.06
|
0 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 02/10/2024 |
31.06
|
200 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 01/10/2024 |
30.32
|
100 | 30.32 | 30.32 | 30.32 | 0 | 100 | -0.0 | |
| 30/09/2024 |
33.08
|
6,900 | 31.98 | 34.83 | 31.98 | 1,000 | 0 | 0.0 | |
| 27/09/2024 |
31.70
|
0 | 31.70 | 31.70 | 31.70 | 0 | 0 | 0 | |
| 26/09/2024 |
31.70
|
1,000 | 31.70 | 31.70 | 30.69 | 0 | 0 | 0 | |
| 25/09/2024 |
31.15
|
1,700 | 31.15 | 31.43 | 31.15 | 0 | 0 | 0 | |
| 24/09/2024 |
31.06
|
200 | 31.06 | 31.06 | 31.06 | 0 | 0 | 0 | |
| 23/09/2024 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 20/09/2024 |
30.78
|
20 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 19/09/2024 |
30.78
|
300 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 18/09/2024 |
30.97
|
0 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
| 17/09/2024 |
30.97
|
600 | 30.78 | 30.97 | 30.78 | 0 | 0 | 0 | |
| 16/09/2024 |
30.97
|
3,346 | 30.97 | 30.97 | 30.97 | 0 | 100 | -0.0 | |
| 13/09/2024 |
34.37
|
101 | 34.37 | 34.37 | 34.37 | 0 | 0 | 0 | |
| 12/09/2024 |
31.43
|
700 | 30.78 | 31.43 | 30.60 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/09/2024 |
30.78
|
1,000 | 30.78 | 30.78 | 30.78 | 500 | 0 | 0.0 | |
| 10/09/2024 |
30.32
|
2,000 | 28.70 | 30.32 | 28.16 | 0 | 0 | 0 | |
| 09/09/2024 |
31.23
|
100 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
| 06/09/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 05/09/2024 |
30.23
|
2,001 | 30.23 | 30.23 | 30.23 | 1,400 | 0 | 0.0 | |
| 04/09/2024 |
30.05
|
100 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 30/08/2024 |
31.23
|
100 | 31.23 | 31.23 | 31.23 | 0 | 0 | 0 | |
| 29/08/2024 |
29.96
|
1,200 | 30.23 | 31.50 | 29.96 | 0 | 0 | 0 | |
| 28/08/2024 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
| 27/08/2024 |
29.87
|
200 | 29.96 | 29.96 | 29.87 | 0 | 0 | 0 | |
| 26/08/2024 |
30.05
|
188 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 23/08/2024 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
| 22/08/2024 |
29.87
|
400 | 31.41 | 31.41 | 29.87 | 0 | 0 | 0 | |
| 21/08/2024 |
29.87
|
7,000 | 29.78 | 30.23 | 29.78 | 3,100 | 0 | 0.1 | |
| 20/08/2024 |
29.78
|
50 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 19/08/2024 |
29.78
|
120 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 16/08/2024 |
30.23
|
1,600 | 29.78 | 30.23 | 29.78 | 0 | 0 | 0 | |
| 15/08/2024 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 14/08/2024 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 13/08/2024 |
30.68
|
900 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 12/08/2024 |
30.68
|
501 | 30.68 | 30.68 | 30.68 | 100 | 0 | 0.0 | |
| 09/08/2024 |
30.96
|
200 | 31.50 | 31.50 | 30.96 | 100 | 100 | 0 | |
| 08/08/2024 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 07/08/2024 |
29.78
|
0 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 06/08/2024 |
29.78
|
98 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 05/08/2024 |
29.78
|
2,640 | 30.23 | 30.32 | 29.78 | 0 | 0 | 0 | |
| 02/08/2024 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
| 01/08/2024 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
| 31/07/2024 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
| 30/07/2024 |
31.59
|
0 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
| 29/07/2024 |
31.59
|
100 | 31.59 | 31.59 | 31.59 | 0 | 0 | 0 | |
| 26/07/2024 |
30.41
|
1,000 | 30.50 | 30.50 | 30.41 | 0 | 0 | 0 | |
| 25/07/2024 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 24/07/2024 |
30.41
|
200 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 23/07/2024 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 22/07/2024 |
30.41
|
200 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 19/07/2024 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 18/07/2024 |
30.32
|
1,300 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 17/07/2024 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 16/07/2024 |
30.32
|
3,100 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 15/07/2024 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 12/07/2024 |
30.41
|
413 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 11/07/2024 |
30.14
|
601 | 30.05 | 30.14 | 30.05 | 0 | 0 | 0 | |
| 10/07/2024 |
30.32
|
0 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 09/07/2024 |
30.32
|
400 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 08/07/2024 |
30.32
|
100 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 05/07/2024 |
30.32
|
300 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 04/07/2024 |
32.49
|
1 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 | |
| 03/07/2024 |
32.49
|
3,000 | 32.49 | 32.49 | 32.49 | 0 | 0 | 0 | |
| 02/07/2024 |
30.23
|
200 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 01/07/2024 |
30.05
|
300 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 28/06/2024 |
32.76
|
16,100 | 30.32 | 33.21 | 30.32 | 0 | 400 | -0.0 | |
| 27/06/2024 |
30.23
|
801 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 26/06/2024 |
30.05
|
505 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 25/06/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |