| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.05 | -0.19% | 50,500 | -100 | -0.0 |
25.90
27.20
26.05
|
|
2 tháng
(2025-10-06) |
-0.95 | -3.52% | 137,200 | -2,300 | -0.1 |
25.90
27.20
26.05
|
|
3 tháng
(2025-09-05) |
-0.85 | -3.16% | 218,000 | -1,700 | -0.0 |
25.90
27.20
26.05
|
|
6 tháng
(2025-06-09) |
-1.01 | -3.73% | 766,300 | -5,900 | -0.2 |
25.45
28.01
26.05
|
|
12 tháng
(2024-12-09) |
1.87 | 7.72% | 2,267,900 | 517,540 | 17.4 |
24.18
32.61
26.05
|
|
24 tháng
(2023-12-15) |
5.76 | 28.36% | 3,912,300 | 2,349,540 | 72.6 |
20.08
32.61
26.05
|
|
36 tháng
(2022-12-20) |
8.66 | 49.79% | 5,986,800 | 2,727,540 | 81.6 |
16.69
32.61
26.05
|
|
60 tháng
(2020-12-30) |
9.66 | 58.98% | 40,925,490 | 3,063,440 | 89.5 |
12.55
32.61
26.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
24.41
|
2,300 | 24.56 | 24.56 | 24.41 | 900 | 0 | 0.0 | |
| 23/09/2024 |
24.79
|
4,100 | 24.86 | 24.86 | 24.79 | 3,700 | 0 | 0.1 | |
| 20/09/2024 |
24.82
|
10,900 | 24.82 | 25.50 | 24.82 | 7,000 | 400 | 0.2 | |
| 19/09/2024 |
24.67
|
2,100 | 24.33 | 24.86 | 24.33 | 0 | 0 | 0 | |
| 18/09/2024 |
24.56
|
1,700 | 24.94 | 24.94 | 24.56 | 500 | 400 | 0.0 | |
| 17/09/2024 |
25.24
|
2,400 | 24.37 | 25.24 | 24.37 | 1,600 | 0 | 0.1 | |
| 16/09/2024 |
25.09
|
8,900 | 25.20 | 25.20 | 24.18 | 5,400 | 0 | 0.2 | |
| 13/09/2024 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 12/09/2024 |
25.28
|
900 | 24.79 | 25.28 | 24.18 | 0 | 0 | 0 | |
| 11/09/2024 |
25.47
|
400 | 25.09 | 25.47 | 25.09 | 0 | 100 | -0.0 | |
| 10/09/2024 |
25.47
|
3,300 | 26.45 | 26.45 | 24.71 | 2,000 | 200 | 0.1 | |
| 09/09/2024 |
25.50
|
1,600 | 25.09 | 25.50 | 25.09 | 0 | 0 | 0 | |
| 06/09/2024 |
25.54
|
8,900 | 25.13 | 25.58 | 24.79 | 7,100 | 0 | 0.2 | |
| 05/09/2024 |
25.58
|
1,100 | 25.13 | 25.58 | 24.64 | 0 | 0 | 0 | |
| 04/09/2024 |
25.32
|
23,200 | 25.32 | 25.92 | 25.32 | 16,100 | 0 | 0.5 | |
| 30/08/2024 |
25.84
|
6,100 | 25.35 | 25.88 | 25.35 | 4,100 | 500 | 0.1 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 21.07% | |||||||||
| 29/08/2024 |
26.15
|
16,100 | 25.47 | 26.22 | 25.47 | 7,500 | 0 | 0.3 | |
| 28/08/2024 |
25.99
|
6,000 | 26.42 | 26.42 | 25.53 | 2,100 | 0 | 0.1 | |
| 27/08/2024 |
25.92
|
8,000 | 26.20 | 26.28 | 25.92 | 5,000 | 100 | 0.2 | |
| 26/08/2024 |
26.20
|
11,300 | 27.06 | 27.06 | 25.46 | 3,100 | 1,000 | 0.1 | |
| 23/08/2024 |
25.92
|
3,400 | 25.92 | 25.99 | 25.35 | 2,100 | 0 | 0.1 | |
| 22/08/2024 |
25.78
|
22,300 | 25.35 | 25.99 | 25.28 | 7,500 | 100 | 0.3 | |
| 21/08/2024 |
25.35
|
13,100 | 25.21 | 25.42 | 24.78 | 3,800 | 0 | 0.1 | |
| 20/08/2024 |
25.28
|
3,700 | 25.28 | 25.28 | 25.21 | 2,000 | 300 | 0.1 | |
| 19/08/2024 |
25.28
|
12,000 | 24.85 | 25.28 | 24.57 | 5,100 | 5,000 | 0.0 | |
| 16/08/2024 |
24.57
|
6,800 | 24.07 | 24.71 | 24.07 | 3,400 | 0 | 0.1 | |
| 15/08/2024 |
24.57
|
6,000 | 24.57 | 24.92 | 24.57 | 2,000 | 100 | 0.1 | |
| 14/08/2024 |
24.57
|
1,700 | 24.78 | 24.78 | 24.21 | 600 | 0 | 0.0 | |
| 13/08/2024 |
24.78
|
15,100 | 24.71 | 24.78 | 24.57 | 5,000 | 0 | 0.2 | |
| 12/08/2024 |
24.64
|
34,700 | 24.64 | 24.71 | 24.57 | 23,700 | 100 | 0.8 | |
| 09/08/2024 |
24.64
|
9,900 | 24.64 | 24.71 | 24.57 | 4,600 | 400 | 0.1 | |
| 08/08/2024 |
24.21
|
4,900 | 24.64 | 24.64 | 23.96 | 2,100 | 0 | 0.1 | |
| 07/08/2024 |
24.28
|
900 | 24.35 | 24.35 | 24.28 | 400 | 0 | 0.0 | |
| 06/08/2024 |
24.35
|
39,200 | 23.96 | 24.35 | 23.96 | 13,900 | 300 | 0.5 | |
| 05/08/2024 |
24.28
|
22,600 | 24.35 | 24.35 | 23.93 | 11,100 | 1,200 | 0.3 | |
| 02/08/2024 |
24.14
|
10,500 | 24.21 | 24.35 | 24.14 | 6,000 | 0 | 0.2 | |
| 01/08/2024 |
24.21
|
33,400 | 24.78 | 24.78 | 24.21 | 14,000 | 0 | 0.5 | |
| 31/07/2024 |
24.21
|
28,600 | 24.92 | 24.92 | 23.93 | 700 | 700 | -0.0 | |
| 30/07/2024 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 3,800 | 0 | 0.1 | |
| 29/07/2024 |
25.28
|
4,300 | 25.28 | 25.28 | 24.92 | 3,800 | 0 | 0.1 | |
| 26/07/2024 |
24.92
|
1,600 | 25.42 | 25.42 | 24.74 | 0 | 0 | 0 | |
| 25/07/2024 |
25.49
|
300 | 25.63 | 25.63 | 25.49 | 0 | 0 | 0 | |
| 24/07/2024 |
25.49
|
10,900 | 23.11 | 26.24 | 23.11 | 6,000 | 4,000 | 0.1 | |
| 23/07/2024 |
24.82
|
9,100 | 24.92 | 25.63 | 24.82 | 5,900 | 0 | 0.2 | |
| 22/07/2024 |
25.60
|
1,300 | 25.28 | 25.60 | 25.28 | 0 | 0 | 0 | |
| 19/07/2024 |
25.63
|
15,100 | 25.63 | 25.92 | 25.63 | 12,000 | 500 | 0.4 | |
| 18/07/2024 |
25.92
|
5,400 | 24.42 | 25.92 | 24.42 | 200 | 100 | 0.0 | |
| 17/07/2024 |
25.71
|
1,000 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 16/07/2024 |
26.35
|
7,400 | 26.28 | 26.35 | 26.28 | 3,000 | 100 | 0.1 | |
| 15/07/2024 |
26.28
|
11,100 | 24.92 | 26.35 | 24.92 | 8,500 | 0 | 0.3 | |
| 12/07/2024 |
25.71
|
2,100 | 25.71 | 25.71 | 25.63 | 0 | 100 | -0.0 | |
| 11/07/2024 |
25.71
|
20,300 | 25.63 | 25.99 | 25.63 | 11,100 | 0 | 0.4 | |
| 10/07/2024 |
25.92
|
12,900 | 25.92 | 25.99 | 25.92 | 10,700 | 0 | 0.4 | |
| 09/07/2024 |
26.06
|
25,600 | 26.17 | 26.20 | 25.99 | 14,000 | 0 | 0.5 | |
| 08/07/2024 |
26.10
|
1,100 | 26.13 | 26.13 | 26.10 | 0 | 0 | 0 | |
| 05/07/2024 |
25.99
|
7,500 | 25.99 | 25.99 | 25.99 | 2,000 | 0 | 0.1 | |
| 04/07/2024 |
25.78
|
9,100 | 26.28 | 26.77 | 25.78 | 6,300 | 0 | 0.2 | |
| 03/07/2024 |
25.78
|
25,900 | 25.71 | 25.78 | 25.35 | 11,100 | 0 | 0.4 | |
| 02/07/2024 |
25.71
|
8,500 | 25.99 | 25.99 | 24.96 | 900 | 0 | 0.0 | |
| 01/07/2024 |
24.85
|
58,600 | 24.64 | 24.92 | 24.21 | 20,000 | 0 | 0.7 | |
| 28/06/2024 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 27/06/2024 |
24.57
|
15,700 | 24.00 | 24.67 | 24.00 | 6,300 | 0 | 0.2 | |
| 26/06/2024 |
24.00
|
12,000 | 23.93 | 24.00 | 23.93 | 9,500 | 0 | 0.3 | |
| 25/06/2024 |
24.03
|
7,000 | 24.57 | 24.71 | 24.03 | 4,000 | 0 | 0.1 | |
| 24/06/2024 |
24.14
|
16,500 | 24.50 | 24.50 | 24.14 | 9,000 | 0 | 0.3 | |
| 21/06/2024 |
24.21
|
3,300 | 24.25 | 24.25 | 24.21 | 0 | 0 | 0 | |
| 20/06/2024 |
24.21
|
14,800 | 24.21 | 24.21 | 24.00 | 7,300 | 400 | 0.2 | |
| 19/06/2024 |
24.00
|
11,500 | 24.21 | 24.21 | 24.00 | 9,000 | 5,300 | 0.1 | |
| 18/06/2024 |
24.14
|
800 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 17/06/2024 |
24.10
|
2,800 | 22.93 | 24.10 | 22.86 | 0 | 0 | 0 | |
| 14/06/2024 |
23.85
|
7,300 | 23.57 | 23.85 | 23.57 | 5,100 | 0 | 0.2 | |
| 13/06/2024 |
23.78
|
1,800 | 23.85 | 23.85 | 23.78 | 1,000 | 0 | 0.0 | |
| 12/06/2024 |
23.64
|
2,600 | 23.71 | 23.71 | 23.50 | 0 | 0 | 0 | |
| 11/06/2024 |
23.71
|
2,000 | 24.85 | 24.85 | 23.71 | 0 | 0 | 0 | |
| 10/06/2024 |
23.75
|
8,000 | 24.17 | 24.21 | 23.71 | 0 | 0 | 0 | |
| 07/06/2024 |
23.46
|
100 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 06/06/2024 |
23.46
|
1,300 | 22.79 | 23.46 | 22.79 | 0 | 200 | -0.0 | |
| 05/06/2024 |
23.21
|
300 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 04/06/2024 |
23.21
|
15,300 | 23.21 | 23.36 | 23.21 | 11,100 | 0 | 0.4 | |
| 03/06/2024 |
23.21
|
13,300 | 23.00 | 23.50 | 23.00 | 6,500 | 200 | 0.2 | |
| 31/05/2024 |
22.82
|
200 | 22.64 | 22.82 | 22.64 | 0 | 0 | 0 | |
| 30/05/2024 |
22.75
|
5,900 | 22.79 | 22.79 | 22.75 | 4,000 | 0 | 0.1 | |
| 29/05/2024 |
23.21
|
3,500 | 22.57 | 23.21 | 22.57 | 0 | 0 | 0 | |
| 28/05/2024 |
22.64
|
3,000 | 22.57 | 22.64 | 22.43 | 500 | 0 | 0.0 | |
| 27/05/2024 |
22.64
|
3,700 | 22.43 | 22.64 | 22.43 | 0 | 0 | 0 | |
| 24/05/2024 |
22.64
|
8,100 | 22.64 | 22.64 | 22.25 | 5,000 | 0 | 0.2 | |
| 23/05/2024 |
22.64
|
3,000 | 22.68 | 22.68 | 22.64 | 0 | 0 | 0 | |
| 22/05/2024 |
22.64
|
5,400 | 22.43 | 22.64 | 22.43 | 1,300 | 0 | 0.0 | |
| 21/05/2024 |
22.29
|
500 | 22.43 | 22.43 | 22.29 | 0 | 0 | 0 | |
| 20/05/2024 |
22.29
|
1,000 | 23.14 | 23.14 | 22.29 | 0 | 0 | 0 | |
| 17/05/2024 |
23.18
|
400 | 23.04 | 23.18 | 23.04 | 0 | 0 | 0 | |
| 16/05/2024 |
23.43
|
700 | 22.79 | 23.43 | 22.79 | 0 | 0 | 0 | |
| 15/05/2024 |
23.36
|
6,300 | 22.64 | 23.36 | 22.64 | 3,000 | 0 | 0.1 | |
| 14/05/2024 |
22.79
|
300 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 13/05/2024 |
22.79
|
2,800 | 23.21 | 23.21 | 22.79 | 1,300 | 100 | 0.0 | |
| 10/05/2024 |
23.21
|
600 | 22.86 | 23.21 | 22.86 | 0 | 0 | 0 | |
| 09/05/2024 |
23.28
|
2,100 | 23.00 | 23.28 | 23.00 | 1,500 | 0 | 0.0 | |
| 08/05/2024 |
23.00
|
800 | 23.21 | 23.21 | 22.79 | 0 | 300 | -0.0 | |
| 07/05/2024 |
23.21
|
1,700 | 22.29 | 23.21 | 22.22 | 0 | 0 | 0 | |
| 06/05/2024 |
22.22
|
200 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |