| 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) |
0.55 | 2.41% | 635,800 | 11,000 | 0.2 |
22.50
23.85
23.30
|
|
2 tháng
(2025-11-28) |
-3.15 | -11.89% | 3,355,100 | 11,400 | 0.3 |
22.50
26.50
23.30
|
|
3 tháng
(2025-10-29) |
-3.05 | -11.55% | 3,428,900 | 12,900 | 0.3 |
22.50
27.20
23.30
|
|
6 tháng
(2025-07-31) |
-3.23 | -12.17% | 3,836,400 | 7,600 | 0.2 |
22.50
28.01
23.30
|
|
12 tháng
(2025-02-03) |
-3.02 | -11.47% | 5,483,700 | 490,140 | 16.4 |
22.50
32.61
23.30
|
|
24 tháng
(2024-02-07) |
2.20 | 10.41% | 7,081,000 | 2,255,840 | 69.8 |
21.15
32.61
23.30
|
|
36 tháng
(2023-02-13) |
1.28 | 5.79% | 8,573,800 | 2,607,740 | 82.2 |
19.87
32.61
23.30
|
|
60 tháng
(2021-02-22) |
7.75 | 49.68% | 40,337,100 | 3,074,840 | 89.7 |
14.03
32.61
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 100,000 | 0 | 0 | |
| 12/11/2024 |
24.56
|
6,300 | 24.64 | 24.64 | 24.56 | 5,200 | 0 | 0.2 | |
| 11/11/2024 |
24.71
|
6,000 | 24.56 | 24.71 | 24.56 | 3,000 | 0 | 0.1 | |
| 08/11/2024 |
24.56
|
7,800 | 24.71 | 24.71 | 24.56 | 7,300 | 100 | 0.2 | |
| 07/11/2024 |
24.71
|
0 | 24.71 | 24.71 | 24.71 | 0 | 0 | 0 | |
| 06/11/2024 |
24.71
|
5,200 | 24.79 | 24.79 | 24.71 | 0 | 0 | 0 | |
| 05/11/2024 |
24.22
|
1,700 | 24.18 | 24.22 | 24.18 | 0 | 0 | 0 | |
| 04/11/2024 |
24.56
|
3,100 | 24.26 | 24.86 | 24.26 | 1,400 | 0 | 0.0 | |
| 01/11/2024 |
24.26
|
1,400 | 24.26 | 24.48 | 24.26 | 400 | 0 | 0.0 | |
| 31/10/2024 |
24.41
|
300 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 30/10/2024 |
24.41
|
3,600 | 23.54 | 24.41 | 22.75 | 2,000 | 0 | 0.1 | |
| 29/10/2024 |
24.33
|
1,400 | 24.41 | 24.41 | 24.33 | 900 | 0 | 0.0 | |
| 28/10/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 25/10/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 24/10/2024 |
24.33
|
100 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 23/10/2024 |
24.45
|
200 | 24.41 | 24.45 | 24.41 | 0 | 0 | 0 | |
| 22/10/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 21/10/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 18/10/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 17/10/2024 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 16/10/2024 |
24.45
|
2,600 | 23.62 | 24.45 | 23.62 | 2,100 | 0 | 0.1 | |
| 15/10/2024 |
24.11
|
2,800 | 24.18 | 24.18 | 24.11 | 1,600 | 0 | 0.1 | |
| 14/10/2024 |
24.22
|
3,800 | 24.22 | 24.22 | 24.22 | 3,000 | 0 | 0.1 | |
| 11/10/2024 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 10/10/2024 |
24.67
|
900 | 24.56 | 24.67 | 24.56 | 0 | 100 | -0.0 | |
| 09/10/2024 |
24.71
|
3,200 | 23.58 | 24.71 | 23.50 | 2,000 | 0 | 0.1 | |
| 08/10/2024 |
24.86
|
9,500 | 24.22 | 24.94 | 24.18 | 5,000 | 0 | 0.2 | |
| 07/10/2024 |
24.48
|
9,300 | 24.56 | 24.56 | 24.48 | 6,000 | 0 | 0.2 | |
| 04/10/2024 |
24.60
|
4,400 | 24.56 | 24.60 | 24.56 | 4,000 | 0 | 0.1 | |
| 03/10/2024 |
24.64
|
36,300 | 24.64 | 24.71 | 24.64 | 25,100 | 0 | 0.8 | |
| 02/10/2024 |
24.79
|
2,500 | 24.79 | 24.79 | 23.35 | 2,100 | 400 | 0.1 | |
| 01/10/2024 |
24.48
|
7,200 | 24.64 | 24.75 | 24.33 | 4,000 | 0 | 0.1 | |
| 30/09/2024 |
24.41
|
12,900 | 24.48 | 24.56 | 24.37 | 11,100 | 0 | 0.4 | |
| 27/09/2024 |
24.56
|
3,000 | 24.56 | 24.56 | 24.48 | 1,200 | 0 | 0.0 | |
| 26/09/2024 |
24.94
|
1,300 | 24.94 | 25.69 | 24.94 | 1,000 | 0 | 0.0 | |
| 25/09/2024 |
24.56
|
3,000 | 24.41 | 24.56 | 24.33 | 300 | 0 | 0.0 | |
| 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 | |