| 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) |
-2.60 | -12.75% | 141,400 | -15,600 | -0.3 |
16.50
21
17.70
|
|
2 tháng
(2025-11-28) |
-3.40 | -16.04% | 173,000 | -27,200 | -0.6 |
16.50
21.50
17.70
|
|
3 tháng
(2025-10-29) |
-3.50 | -16.43% | 223,500 | -45,600 | -0.9 |
16.50
21.70
17.70
|
|
6 tháng
(2025-07-31) |
-5.33 | -23.05% | 577,500 | -75,800 | -1.6 |
16.50
23.32
17.70
|
|
12 tháng
(2025-02-03) |
-6.16 | -25.71% | 1,257,943 | -104,900 | -2.2 |
16.50
24.88
17.70
|
|
24 tháng
(2024-02-07) |
-6.18 | -25.76% | 3,037,038 | -574,650 | -16.7 |
16.50
32.54
17.70
|
|
36 tháng
(2023-02-13) |
2.40 | 15.58% | 3,715,161 | -802,560 | -22.7 |
15.16
32.54
17.70
|
|
60 tháng
(2021-02-22) |
4.20 | 30.87% | 4,805,314 | -1,288,169 | -33.4 |
12.45
32.54
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
23.32
|
2,000 | 24.79 | 24.79 | 23.32 | 0 | 300 | -0.0 | |
| 12/11/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 11/11/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 08/11/2024 |
23.96
|
3,900 | 24.15 | 24.79 | 23.96 | 1,700 | 1,500 | 0.0 | |
| 07/11/2024 |
23.96
|
300 | 24.42 | 24.42 | 23.96 | 0 | 300 | -0.0 | |
| 06/11/2024 |
23.96
|
700 | 24.42 | 24.42 | 23.96 | 0 | 0 | 0 | |
| 05/11/2024 |
23.96
|
2,000 | 23.96 | 23.96 | 23.96 | 0 | 1,000 | -0.0 | |
| 04/11/2024 |
24.24
|
3,211 | 23.04 | 24.24 | 23.04 | 0 | 2,000 | -0.1 | |
| 01/11/2024 |
24.42
|
3,822 | 23.59 | 24.42 | 23.59 | 0 | 1,300 | -0.0 | |
| 31/10/2024 |
23.96
|
6,000 | 23.50 | 23.96 | 23.50 | 0 | 2,700 | -0.1 | |
| 30/10/2024 |
23.04
|
20,720 | 24.79 | 24.79 | 22.12 | 0 | 6,000 | -0.2 | |
| 29/10/2024 |
24.79
|
901 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 28/10/2024 |
24.88
|
4,000 | 24.88 | 24.88 | 24.70 | 1,000 | 2,000 | -0.0 | |
| 25/10/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 24/10/2024 |
24.88
|
8,900 | 25.53 | 25.53 | 24.88 | 0 | 3,600 | -0.1 | |
| 23/10/2024 |
24.88
|
3,900 | 25.71 | 25.80 | 24.88 | 0 | 1,400 | -0.0 | |
| 22/10/2024 |
24.88
|
6,300 | 25.34 | 25.34 | 24.88 | 0 | 2,000 | -0.1 | |
| 21/10/2024 |
25.34
|
15,800 | 25.80 | 25.80 | 25.07 | 200 | 5,000 | -0.1 | |
| 18/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 17/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 16/10/2024 |
25.99
|
1,515 | 25.80 | 25.99 | 25.80 | 0 | 1,000 | -0.0 | |
| 15/10/2024 |
26.08
|
2,572 | 25.99 | 26.08 | 25.99 | 0 | 1,000 | -0.0 | |
| 14/10/2024 |
25.99
|
8,533 | 25.99 | 26.17 | 25.99 | 0 | 3,800 | -0.1 | |
| 11/10/2024 |
26.27
|
202 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 10/10/2024 |
26.27
|
1,300 | 26.27 | 26.36 | 26.27 | 0 | 1,200 | -0.0 | |
| 09/10/2024 |
26.36
|
3,401 | 26.36 | 26.36 | 26.17 | 100 | 2,000 | -0.1 | |
| 08/10/2024 |
26.45
|
2,300 | 26.08 | 26.45 | 26.08 | 0 | 2,000 | -0.1 | |
| 07/10/2024 |
26.36
|
2,000 | 26.17 | 26.36 | 26.17 | 0 | 1,800 | -0.1 | |
| 04/10/2024 |
26.27
|
1,702 | 26.45 | 26.45 | 26.08 | 0 | 1,200 | -0.0 | |
| 03/10/2024 |
26.08
|
1,200 | 26.36 | 26.36 | 26.08 | 0 | 1,000 | -0.0 | |
| 02/10/2024 |
26.36
|
6,105 | 26.27 | 26.36 | 26.27 | 2,000 | 3,000 | -0.0 | |
| 01/10/2024 |
26.27
|
2,300 | 26.27 | 26.27 | 26.27 | 0 | 2,000 | -0.1 | |
| 30/09/2024 |
26.08
|
2,216 | 25.99 | 26.08 | 25.99 | 0 | 2,000 | -0.1 | |
| 27/09/2024 |
25.90
|
16,706 | 26.27 | 26.27 | 25.80 | 0 | 6,000 | -0.2 | |
| 26/09/2024 |
26.17
|
2,703 | 26.27 | 26.36 | 26.17 | 0 | 1,000 | -0.0 | |
| 25/09/2024 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 24/09/2024 |
26.27
|
7,600 | 26.27 | 26.27 | 26.27 | 0 | 3,000 | -0.1 | |
| 23/09/2024 |
26.27
|
9,011 | 26.27 | 26.27 | 26.27 | 0 | 3,900 | -0.1 | |
| 20/09/2024 |
26.27
|
4,400 | 26.17 | 26.73 | 26.17 | 0 | 1,600 | -0.0 | |
| 19/09/2024 |
24.97
|
5,083 | 26.27 | 26.27 | 24.97 | 0 | 1,500 | -0.0 | |
| 18/09/2024 |
26.54
|
1,603 | 26.63 | 26.63 | 26.54 | 0 | 1,000 | -0.0 | |
| 17/09/2024 |
26.27
|
7,200 | 26.27 | 26.27 | 26.27 | 0 | 4,000 | -0.1 | |
| 16/09/2024 |
26.27
|
1,300 | 26.27 | 26.27 | 26.27 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
26.27
|
500 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 12/09/2024 |
26.27
|
2,900 | 26.27 | 26.27 | 26.27 | 400 | 2,400 | -0.1 | |
| 11/09/2024 |
25.99
|
1,500 | 25.80 | 26.08 | 25.80 | 0 | 1,300 | -0.0 | |
| 10/09/2024 |
26.63
|
8,710 | 27.09 | 27.09 | 26.17 | 0 | 2,300 | -0.1 | |
| 09/09/2024 |
26.08
|
2,201 | 26.27 | 26.27 | 26.08 | 0 | 0 | 0 | |
| 06/09/2024 |
25.99
|
700 | 25.80 | 25.99 | 25.80 | 500 | 0 | 0.0 | |
| 05/09/2024 |
25.99
|
10 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 04/09/2024 |
25.99
|
123 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 30/08/2024 |
26.36
|
2,300 | 26.36 | 26.36 | 26.36 | 1,100 | 2,000 | -0.0 | |
| 29/08/2024 |
26.27
|
555 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 28/08/2024 |
26.73
|
2,400 | 26.73 | 26.73 | 26.73 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
25.99
|
5,250 | 27.19 | 27.19 | 25.99 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
27.37
|
2,859 | 26.36 | 27.37 | 26.36 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
27.56
|
3,516 | 26.73 | 27.56 | 26.73 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
26.63
|
900 | 26.73 | 26.73 | 26.63 | 200 | 0 | 0.0 | |
| 21/08/2024 |
26.27
|
3,430 | 26.27 | 26.73 | 26.27 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
25.99
|
14,211 | 25.80 | 26.27 | 25.80 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
25.80
|
3,400 | 26.08 | 26.08 | 25.80 | 0 | 1,200 | -0.0 | |
| 16/08/2024 |
26.17
|
3,451 | 26.08 | 26.27 | 26.08 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
26.27
|
4,033 | 26.63 | 26.63 | 25.99 | 0 | 1,400 | -0.0 | |
| 14/08/2024 |
26.63
|
505 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 13/08/2024 |
26.27
|
13,300 | 26.27 | 27.09 | 26.27 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
27.65
|
8,300 | 25.99 | 27.65 | 25.90 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
26.73
|
6,000 | 25.80 | 26.73 | 25.34 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
25.80
|
2,106 | 26.08 | 26.08 | 25.80 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
26.08
|
15,610 | 25.07 | 26.73 | 24.88 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
26.27
|
10,900 | 25.34 | 26.73 | 24.88 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
25.34
|
14,611 | 27.56 | 27.56 | 24.88 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
27.56
|
9,312 | 26.91 | 27.65 | 25.80 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
27.65
|
11,202 | 28.11 | 28.66 | 27.19 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
29.03
|
6,900 | 29.20 | 29.20 | 28.26 | 500 | 0 | 0.0 | |
| 30/07/2024 |
28.77
|
8,230 | 29.37 | 29.46 | 28.77 | 200 | 800 | -0.0 | |
| 29/07/2024 |
29.12
|
63,813 | 28.26 | 29.20 | 28.26 | 0 | 0 | 0 | |
| 26/07/2024 |
27.83
|
3,800 | 27.40 | 27.83 | 27.15 | 0 | 0 | 0 | |
| 25/07/2024 |
27.40
|
7,602 | 27.40 | 27.40 | 27.32 | 0 | 0 | 0 | |
| 24/07/2024 |
28.09
|
24,711 | 27.32 | 28.09 | 27.06 | 0 | 0 | 0 | |
| 23/07/2024 |
27.15
|
27,495 | 27.75 | 27.75 | 27.15 | 0 | 10,000 | -0.3 | |
| 22/07/2024 |
27.32
|
27,305 | 28.09 | 28.09 | 27.32 | 0 | 10,000 | -0.3 | |
| 19/07/2024 |
28.09
|
16,915 | 28.94 | 28.94 | 27.83 | 0 | 6,000 | -0.2 | |
| 18/07/2024 |
28.26
|
13,323 | 29.12 | 29.12 | 28.26 | 0 | 4,500 | -0.2 | |
| 17/07/2024 |
28.26
|
40,900 | 30.66 | 30.66 | 28.26 | 0 | 7,000 | -0.2 | |
| 16/07/2024 |
29.20
|
28,348 | 29.37 | 29.97 | 29.12 | 0 | 9,700 | -0.3 | |
| 15/07/2024 |
28.00
|
1,100 | 28.26 | 28.26 | 28.00 | 0 | 0 | 0 | |
| 12/07/2024 |
28.09
|
4,000 | 28.17 | 28.26 | 28.09 | 0 | 1,800 | -0.1 | |
| 11/07/2024 |
28.00
|
4,100 | 27.92 | 28.26 | 27.83 | 0 | 1,500 | -0.0 | |
| 10/07/2024 |
28.26
|
301 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 09/07/2024 |
28.34
|
18,600 | 28.26 | 28.60 | 28.26 | 0 | 7,800 | -0.3 | |
| 08/07/2024 |
28.26
|
8,600 | 28.26 | 28.26 | 28.26 | 0 | 1,200 | -0.0 | |
| 05/07/2024 |
28.26
|
16,100 | 27.83 | 28.26 | 27.40 | 0 | 0 | 0 | |
| 04/07/2024 |
27.32
|
2,600 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 03/07/2024 |
26.97
|
48,911 | 27.49 | 27.49 | 26.97 | 0 | 0 | 0 | |
| 02/07/2024 |
27.49
|
27,120 | 27.49 | 27.49 | 27.40 | 0 | 10,000 | -0.3 | |
| 01/07/2024 |
27.57
|
11,500 | 27.40 | 27.57 | 27.40 | 0 | 4,500 | -0.1 | |
| 28/06/2024 |
27.40
|
2,600 | 27.23 | 27.40 | 27.23 | 0 | 1,000 | -0.0 | |
| 27/06/2024 |
27.40
|
14,900 | 27.15 | 27.40 | 26.97 | 0 | 7,000 | -0.2 | |
| 26/06/2024 |
27.66
|
3,210 | 27.66 | 27.66 | 27.66 | 0 | 2,000 | -0.1 | |
| 25/06/2024 |
27.66
|
11,100 | 27.75 | 27.75 | 27.66 | 0 | 4,000 | -0.1 | |