| 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) |
-0.20 | -0.78% | 48,200 | 0 | 0 |
24.20
26.30
24.50
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 93,400 | 0 | 0 |
24.20
26.30
24.50
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.17% | 125,400 | 0 | 0 |
24.20
26.30
24.50
|
|
6 tháng
(2025-09-15) |
-1.20 | -4.53% | 371,400 | 0 | 0 |
24.20
29.80
24.50
|
|
12 tháng
(2025-03-18) |
0.16 | 0.62% | 724,400 | 0 | 0 |
23.38
32.13
24.50
|
|
24 tháng
(2024-03-25) |
5 | 24.66% | 1,555,093 | -100 | -0.0 |
19.86
32.13
24.50
|
|
36 tháng
(2023-03-29) |
10.13 | 66.81% | 3,003,704 | 39,100 | 0.8 |
14.27
32.13
24.50
|
|
60 tháng
(2021-04-08) |
14.25 | 129% | 4,239,221 | 58,100 | 1.1 |
10.18
32.13
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
24.40
|
4,900 | 24.87 | 25.52 | 24.40 | 0 | 0 | 0 | |
| 20/12/2024 |
24.68
|
2,000 | 25.70 | 25.70 | 24.68 | 0 | 0 | 0 | |
| 19/12/2024 |
25.24
|
1,000 | 25.98 | 25.98 | 24.03 | 0 | 0 | 0 | |
| 18/12/2024 |
25.61
|
1,100 | 24.87 | 25.61 | 24.87 | 0 | 0 | 0 | |
| 17/12/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 16/12/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 13/12/2024 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 12/12/2024 |
24.68
|
600 | 24.77 | 24.77 | 24.03 | 0 | 0 | 0 | |
| 11/12/2024 |
23.93
|
1,100 | 24.77 | 24.77 | 23.93 | 0 | 0 | 0 | |
| 10/12/2024 |
23.93
|
9,600 | 23.93 | 24.68 | 23.93 | 0 | 0 | 0 | |
| 09/12/2024 |
24.31
|
2,200 | 25.24 | 25.24 | 24.21 | 0 | 0 | 0 | |
| 06/12/2024 |
24.21
|
1,100 | 23.84 | 24.21 | 23.75 | 0 | 0 | 0 | |
| 05/12/2024 |
23.93
|
500 | 24.87 | 24.87 | 23.93 | 0 | 0 | 0 | |
| 04/12/2024 |
24.87
|
14,400 | 23.93 | 24.87 | 23.10 | 0 | 0 | 0 | |
| 03/12/2024 |
24.21
|
8,300 | 24.12 | 24.21 | 23.75 | 0 | 0 | 0 | |
| 02/12/2024 |
24.21
|
6,300 | 24.12 | 24.21 | 23.93 | 0 | 0 | 0 | |
| 29/11/2024 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 28/11/2024 |
23.93
|
1,000 | 24.59 | 24.59 | 23.93 | 0 | 0 | 0 | |
| 27/11/2024 |
24.40
|
400 | 23.75 | 24.40 | 23.75 | 0 | 0 | 0 | |
| 26/11/2024 |
24.77
|
200 | 25.14 | 25.14 | 24.77 | 0 | 0 | 0 | |
| 25/11/2024 |
23.75
|
4,700 | 23.84 | 24.49 | 23.65 | 0 | 0 | 0 | |
| 22/11/2024 |
23.38
|
1,200 | 24.96 | 24.96 | 23.38 | 0 | 0 | 0 | |
| 21/11/2024 |
24.03
|
300 | 24.87 | 24.87 | 24.03 | 0 | 0 | 0 | |
| 20/11/2024 |
24.96
|
300 | 24.87 | 24.96 | 23.38 | 0 | 0 | 0 | |
| 19/11/2024 |
23.47
|
200 | 24.87 | 24.87 | 23.47 | 0 | 0 | 0 | |
| 18/11/2024 |
26.73
|
300 | 23.84 | 26.73 | 23.84 | 0 | 0 | 0 | |
| 15/11/2024 |
23.00
|
17,600 | 23.93 | 29.52 | 22.54 | 0 | 0 | 0 | |
| 14/11/2024 |
24.68
|
1,500 | 26.54 | 27.85 | 24.68 | 0 | 0 | 0 | |
| 13/11/2024 |
25.05
|
3,200 | 25.14 | 26.91 | 25.05 | 0 | 0 | 0 | |
| 12/11/2024 |
24.59
|
5,400 | 24.49 | 27.19 | 23.75 | 0 | 0 | 0 | |
| 11/11/2024 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 08/11/2024 |
24.31
|
4,201 | 25.14 | 27.85 | 24.21 | 0 | 0 | 0 | |
| 07/11/2024 |
24.68
|
66,500 | 24.21 | 24.68 | 24.21 | 0 | 0 | 0 | |
| 06/11/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 05/11/2024 |
24.03
|
12,400 | 22.82 | 25.05 | 22.82 | 0 | 0 | 0 | |
| 04/11/2024 |
22.82
|
100 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 01/11/2024 |
24.96
|
4,400 | 24.96 | 25.05 | 23.28 | 0 | 0 | 0 | |
| 31/10/2024 |
25.05
|
500 | 25.14 | 25.14 | 24.96 | 0 | 0 | 0 | |
| 30/10/2024 |
21.79
|
1,300 | 23.28 | 23.28 | 21.79 | 0 | 0 | 0 | |
| 29/10/2024 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 28/10/2024 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 25/10/2024 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 24/10/2024 |
25.05
|
101 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 23/10/2024 |
24.96
|
500 | 24.21 | 25.14 | 24.21 | 0 | 0 | 0 | |
| 22/10/2024 |
24.21
|
300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 21/10/2024 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 18/10/2024 |
24.21
|
400 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 17/10/2024 |
23.75
|
2,700 | 24.21 | 24.21 | 23.75 | 0 | 0 | 0 | |
| 16/10/2024 |
24.68
|
1 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 15/10/2024 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 14/10/2024 |
24.68
|
100 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 11/10/2024 |
23.56
|
4,500 | 23.47 | 23.56 | 23.47 | 0 | 0 | 0 | |
| 10/10/2024 |
23.28
|
2,100 | 24.21 | 24.21 | 23.28 | 0 | 0 | 0 | |
| 09/10/2024 |
23.47
|
1,200 | 23.56 | 23.56 | 23.47 | 0 | 0 | 0 | |
| 08/10/2024 |
23.38
|
2,100 | 23.28 | 23.38 | 23.28 | 0 | 0 | 0 | |
| 07/10/2024 |
23.75
|
2,000 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 04/10/2024 |
23.75
|
300 | 25.14 | 25.14 | 23.75 | 0 | 0 | 0 | |
| 03/10/2024 |
23.38
|
3,300 | 23.84 | 24.21 | 23.28 | 0 | 0 | 0 | |
| 02/10/2024 |
23.93
|
1,100 | 23.28 | 23.93 | 23.28 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
24.21
|
1,100 | 23.56 | 24.21 | 23.56 | 0 | 0 | 0 | |
| 30/09/2024 |
23.47
|
11,300 | 23.65 | 23.65 | 23.47 | 0 | 0 | 0 | |
| 27/09/2024 |
23.65
|
10,800 | 23.74 | 23.74 | 23.29 | 0 | 0 | 0 | |
| 26/09/2024 |
23.74
|
13,900 | 23.74 | 23.74 | 23.65 | 0 | 0 | 0 | |
| 25/09/2024 |
23.65
|
19,901 | 24.36 | 24.36 | 23.65 | 0 | 0 | 0 | |
| 24/09/2024 |
24.01
|
8,700 | 23.92 | 24.54 | 22.48 | 0 | 0 | 0 | |
| 23/09/2024 |
23.56
|
5,900 | 23.29 | 23.56 | 22.57 | 0 | 0 | 0 | |
| 20/09/2024 |
23.29
|
7,000 | 23.11 | 23.56 | 20.78 | 0 | 0 | 0 | |
| 19/09/2024 |
23.29
|
3,800 | 22.75 | 23.38 | 22.75 | 0 | 0 | 0 | |
| 18/09/2024 |
23.20
|
5,200 | 23.56 | 23.74 | 22.39 | 0 | 0 | 0 | |
| 17/09/2024 |
23.74
|
400 | 23.38 | 23.74 | 23.38 | 0 | 0 | 0 | |
| 16/09/2024 |
23.29
|
4,500 | 22.75 | 23.47 | 22.66 | 0 | 0 | 0 | |
| 13/09/2024 |
22.57
|
12,700 | 20.51 | 23.11 | 20.51 | 0 | 0 | 0 | |
| 12/09/2024 |
22.93
|
5,800 | 23.02 | 23.11 | 22.84 | 0 | 0 | 0 | |
| 11/09/2024 |
22.21
|
11,300 | 22.21 | 22.21 | 22.04 | 0 | 0 | 0 | |
| 10/09/2024 |
22.21
|
19,300 | 22.39 | 22.39 | 22.04 | 0 | 0 | 0 | |
| 09/09/2024 |
22.66
|
29,500 | 22.39 | 22.84 | 22.12 | 0 | 0 | 0 | |
| 06/09/2024 |
22.39
|
11,200 | 22.75 | 22.75 | 22.39 | 0 | 0 | 0 | |
| 05/09/2024 |
22.21
|
8,900 | 23.11 | 23.11 | 22.21 | 0 | 0 | 0 | |
| 04/09/2024 |
22.84
|
4,200 | 22.39 | 22.93 | 22.30 | 0 | 0 | 0 | |
| 30/08/2024 |
22.93
|
3,100 | 22.84 | 22.93 | 22.75 | 0 | 0 | 0 | |
| 29/08/2024 |
23.29
|
2,300 | 22.84 | 23.29 | 22.57 | 0 | 0 | 0 | |
| 28/08/2024 |
25.08
|
1,800 | 23.65 | 25.08 | 22.66 | 0 | 0 | 0 | |
| 27/08/2024 |
24.54
|
7,300 | 25.08 | 25.08 | 23.56 | 0 | 0 | 0 | |
| 26/08/2024 |
23.65
|
1,900 | 26.42 | 26.42 | 23.65 | 0 | 0 | 0 | |
| 23/08/2024 |
26.69
|
4,500 | 27.59 | 27.59 | 23.74 | 0 | 0 | 0 | |
| 22/08/2024 |
24.10
|
600 | 26.60 | 26.60 | 24.10 | 0 | 0 | 0 | |
| 21/08/2024 |
26.69
|
1,501 | 27.59 | 27.59 | 24.36 | 0 | 0 | 0 | |
| 20/08/2024 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 19/08/2024 |
27.68
|
1 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 16/08/2024 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 15/08/2024 |
27.68
|
100 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 14/08/2024 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 13/08/2024 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 12/08/2024 |
27.68
|
100 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 09/08/2024 |
27.23
|
600 | 24.45 | 27.23 | 24.45 | 0 | 0 | 0 | |
| 08/08/2024 |
29.38
|
3,610 | 24.36 | 29.38 | 24.36 | 0 | 0 | 0 | |
| 07/08/2024 |
27.59
|
8,300 | 27.32 | 27.59 | 24.36 | 0 | 100 | -0.0 | |
| 06/08/2024 |
27.32
|
1,000 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 05/08/2024 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 02/08/2024 |
27.32
|
1,800 | 27.32 | 27.32 | 27.05 | 0 | 0 | 0 | |