| 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) |
-7.40 | -20.85% | 20,800 | 2,000 | 0.1 |
25.70
35.50
30.80
|
|
2 tháng
(2025-11-28) |
-7.40 | -20.85% | 22,100 | 3,000 | 0.1 |
25.70
35.50
30.80
|
|
3 tháng
(2025-10-29) |
-6.90 | -19.71% | 23,400 | 3,000 | 0.1 |
25.70
35.60
30.80
|
|
6 tháng
(2025-07-31) |
-8.50 | -23.22% | 31,600 | 3,700 | 0.1 |
25.70
38
30.80
|
|
12 tháng
(2025-02-03) |
-7.87 | -21.89% | 233,426 | 7,200 | 0.1 |
25.70
52.07
30.80
|
|
24 tháng
(2024-02-07) |
10.27 | 57.57% | 509,909 | 23,200 | 0.5 |
15.54
52.07
30.80
|
|
36 tháng
(2023-02-13) |
15.31 | 119.74% | 1,147,861 | 32,000 | 0.7 |
11.55
52.07
30.80
|
|
60 tháng
(2021-02-22) |
13.57 | 93.37% | 1,771,787 | 33,400 | 0.8 |
10.17
52.07
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 12/11/2024 |
27.07
|
100 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 11/11/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 08/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/11/2024 |
27.07
|
100 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 07/11/2024 |
27.90
|
22 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 06/11/2024 |
27.90
|
1,241 | 26.34 | 27.90 | 26.34 | 0 | 0 | 0 | |
| 05/11/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 04/11/2024 |
26.34
|
405 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 01/11/2024 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 31/10/2024 |
25.79
|
1,920 | 25.61 | 25.79 | 25.61 | 0 | 0 | 0 | |
| 30/10/2024 |
25.89
|
1,600 | 26.07 | 26.07 | 25.89 | 0 | 0 | 0 | |
| 29/10/2024 |
24.97
|
3,200 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
| 28/10/2024 |
24.88
|
2,523 | 24.88 | 25.61 | 24.88 | 0 | 0 | 0 | |
| 25/10/2024 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 24/10/2024 |
24.79
|
916 | 25.61 | 25.61 | 24.70 | 0 | 0 | 0 | |
| 23/10/2024 |
25.15
|
3,620 | 24.79 | 25.43 | 24.70 | 0 | 0 | 0 | |
| 22/10/2024 |
25.43
|
4,120 | 25.61 | 26.07 | 25.43 | 900 | 0 | 0.0 | |
| 21/10/2024 |
25.61
|
1,513 | 27.35 | 27.35 | 25.61 | 0 | 0 | 0 | |
| 18/10/2024 |
28.17
|
113 | 28.17 | 28.17 | 28.17 | 0 | 0 | 0 | |
| 17/10/2024 |
24.70
|
1,300 | 24.51 | 24.70 | 24.51 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
24.61
|
1,800 | 24.61 | 24.61 | 23.87 | 1,600 | 0 | 0.0 | |
| 15/10/2024 |
25.34
|
203 | 23.78 | 25.34 | 23.78 | 0 | 0 | 0 | |
| 14/10/2024 |
23.78
|
1,300 | 23.78 | 23.78 | 22.87 | 1,100 | 0 | 0.0 | |
| 11/10/2024 |
23.78
|
102 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 10/10/2024 |
23.78
|
1,900 | 24.24 | 24.24 | 23.78 | 1,000 | 0 | 0.0 | |
| 09/10/2024 |
22.87
|
525 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 08/10/2024 |
23.69
|
400 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 07/10/2024 |
20.21
|
2,583 | 23.05 | 23.14 | 20.21 | 0 | 100 | -0.0 | |
| 04/10/2024 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 03/10/2024 |
23.32
|
1,533 | 23.05 | 23.32 | 22.96 | 0 | 0 | 0 | |
| 02/10/2024 |
26.53
|
339 | 27.81 | 27.81 | 26.53 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
24.24
|
151 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 30/09/2024 |
25.34
|
1,375 | 25.43 | 25.43 | 21.63 | 300 | 0 | 0.0 | |
| 27/09/2024 |
25.60
|
21 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 26/09/2024 |
25.60
|
600 | 24.72 | 25.60 | 24.72 | 0 | 0 | 0 | |
| 25/09/2024 |
28.87
|
11 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 24/09/2024 |
28.87
|
101 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 23/09/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 20/09/2024 |
25.25
|
1,501 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 19/09/2024 |
25.25
|
3 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 18/09/2024 |
25.25
|
104 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 17/09/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 16/09/2024 |
25.25
|
205 | 25.16 | 25.25 | 25.16 | 0 | 0 | 0 | |
| 13/09/2024 |
25.16
|
130 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 12/09/2024 |
25.07
|
101 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 11/09/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 10/09/2024 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 09/09/2024 |
26.31
|
201 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 06/09/2024 |
26.31
|
313 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 05/09/2024 |
30.90
|
104 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 04/09/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 30/08/2024 |
26.93
|
300 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 29/08/2024 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 28/08/2024 |
24.90
|
47 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 27/08/2024 |
24.90
|
112 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 26/08/2024 |
21.72
|
102 | 21.72 | 21.72 | 21.72 | 0 | 0 | 0 | |
| 23/08/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 22/08/2024 |
25.07
|
1 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 21/08/2024 |
25.07
|
110 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 20/08/2024 |
25.16
|
1,102 | 24.63 | 25.16 | 24.63 | 0 | 0 | 0 | |
| 19/08/2024 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 16/08/2024 |
23.92
|
119 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 15/08/2024 |
24.28
|
310 | 24.01 | 24.28 | 24.01 | 0 | 0 | 0 | |
| 14/08/2024 |
23.92
|
300 | 24.10 | 24.10 | 23.92 | 0 | 0 | 0 | |
| 13/08/2024 |
23.84
|
10 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 12/08/2024 |
23.84
|
1 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 09/08/2024 |
23.84
|
1,102 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 08/08/2024 |
23.92
|
2,713 | 23.84 | 23.92 | 23.84 | 0 | 0 | 0 | |
| 07/08/2024 |
25.16
|
3,001 | 25.16 | 25.16 | 25.16 | 1,000 | 0 | 0.0 | |
| 06/08/2024 |
25.16
|
2,855 | 25.16 | 25.16 | 24.98 | 0 | 0 | 0 | |
| 05/08/2024 |
25.16
|
205 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 02/08/2024 |
24.28
|
906 | 25.78 | 25.78 | 24.28 | 800 | 0 | 0.0 | |
| 01/08/2024 |
23.84
|
2,760 | 24.37 | 24.37 | 23.84 | 400 | 0 | 0.0 | |
| 31/07/2024 |
24.01
|
2,857 | 23.04 | 24.01 | 22.07 | 0 | 0 | 0 | |
| 30/07/2024 |
23.04
|
1,531 | 23.04 | 23.04 | 22.78 | 200 | 0 | 0.0 | |
| 29/07/2024 |
24.28
|
11,100 | 22.42 | 24.28 | 22.42 | 0 | 0 | 0 | |
| 26/07/2024 |
21.81
|
2,658 | 21.72 | 22.07 | 21.72 | 0 | 0 | 0 | |
| 25/07/2024 |
21.63
|
2,710 | 21.54 | 21.98 | 21.36 | 600 | 0 | 0.0 | |
| 24/07/2024 |
20.83
|
3,058 | 21.19 | 21.72 | 20.83 | 0 | 0 | 0 | |
| 23/07/2024 |
20.75
|
900 | 20.75 | 20.75 | 20.30 | 0 | 0 | 0 | |
| 22/07/2024 |
20.75
|
2,913 | 20.75 | 20.92 | 20.75 | 0 | 0 | 0 | |
| 19/07/2024 |
20.92
|
5,500 | 19.42 | 20.92 | 19.42 | 0 | 0 | 0 | |
| 18/07/2024 |
19.42
|
3,200 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 17/07/2024 |
19.86
|
100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 16/07/2024 |
19.86
|
202 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 15/07/2024 |
19.86
|
5,000 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 12/07/2024 |
18.98
|
0 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 11/07/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 10/07/2024 |
20.48
|
1,440 | 20.57 | 20.57 | 20.39 | 0 | 0 | 0 | |
| 09/07/2024 |
19.86
|
1,400 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 08/07/2024 |
19.86
|
4,200 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 05/07/2024 |
19.86
|
2,100 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 04/07/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 03/07/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 02/07/2024 |
19.86
|
0 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 01/07/2024 |
19.86
|
300 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
| 28/06/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 27/06/2024 |
20.13
|
8,500 | 19.42 | 20.13 | 19.25 | 7,000 | 500 | 0.1 | |
| 26/06/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |
| 25/06/2024 |
18.98
|
100 | 18.98 | 18.98 | 18.98 | 0 | 0 | 0 | |