| 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) |
-0.40 | -1.40% | 6,100 | -2,300 | -0.1 |
26.40
29.30
28.20
|
|
2 tháng
(2026-01-12) |
1.10 | 4.06% | 103,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
3 tháng
(2025-12-15) |
-0.90 | -3.09% | 106,500 | -5,900 | -0.2 |
26.40
29.30
28.20
|
|
6 tháng
(2025-09-15) |
0.20 | 0.70% | 152,000 | -7,400 | -0.2 |
26.07
29.30
28.20
|
|
12 tháng
(2025-03-18) |
-3.62 | -11.38% | 307,300 | -35,300 | -0.1 |
25.69
31.82
28.20
|
|
24 tháng
(2024-03-25) |
-2.77 | -8.95% | 2,512,460 | -36,900 | -0.0 |
25.69
34.37
28.20
|
|
36 tháng
(2023-03-29) |
-10.18 | -26.52% | 2,994,130 | 18,601 | 1.9 |
24.29
40.85
28.20
|
|
60 tháng
(2021-04-08) |
5.36 | 23.44% | 5,721,673 | 22,201 | 2.1 |
22.06
40.85
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
30.70
|
5 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 20/12/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 19/12/2024 |
30.70
|
300 | 29.01 | 30.70 | 28.64 | 0 | 0 | 0 | |
| 18/12/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 17/12/2024 |
30.79
|
46 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 16/12/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 13/12/2024 |
30.79
|
3,200 | 31.45 | 31.45 | 28.64 | 100 | 3,000 | -0.1 | |
| 12/12/2024 |
28.64
|
160 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 11/12/2024 |
30.70
|
0 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 10/12/2024 |
30.70
|
100 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
| 09/12/2024 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 06/12/2024 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 05/12/2024 |
30.33
|
0 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 04/12/2024 |
30.33
|
4 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 03/12/2024 |
30.33
|
1 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 02/12/2024 |
30.33
|
400 | 30.42 | 30.42 | 30.23 | 0 | 100 | -0.0 | |
| 29/11/2024 |
30.42
|
0 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 28/11/2024 |
30.42
|
1,007 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 27/11/2024 |
30.42
|
102 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 26/11/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 25/11/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 22/11/2024 |
30.79
|
0 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 21/11/2024 |
30.79
|
100 | 30.79 | 30.79 | 30.79 | 0 | 0 | 0 | |
| 20/11/2024 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 19/11/2024 |
29.95
|
75 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 18/11/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 18/11/2024 |
29.95
|
5,100 | 29.58 | 30.14 | 29.11 | 0 | 2,000 | -0.1 | |
| 15/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 14/11/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
| 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 | |