| 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) |
0.75 | 3.33% | 6,787,100 | 140,100 | 3.1 |
21.85
24.50
23
|
|
2 tháng
(2025-11-28) |
-0.75 | -3.12% | 13,041,000 | 17,600 | 0.1 |
21.85
24.50
23
|
|
3 tháng
(2025-10-29) |
0.20 | 0.87% | 21,872,100 | 109,500 | 2.2 |
21.85
25.10
23
|
|
6 tháng
(2025-07-31) |
-6.95 | -23.01% | 55,131,100 | -456,900 | -13.6 |
21.60
32.30
23
|
|
12 tháng
(2025-02-03) |
0.19 | 0.83% | 104,143,600 | -40,743 | -1.6 |
18.13
34.20
23
|
|
24 tháng
(2024-02-07) |
3.37 | 16.93% | 134,036,700 | -113,029 | -3.8 |
18.13
34.70
23
|
|
36 tháng
(2023-02-13) |
5.31 | 29.58% | 136,140,200 | -333,489 | -11.9 |
13.85
34.70
23
|
|
60 tháng
(2021-02-22) |
7.02 | 43.27% | 142,880,700 | -884,586 | -30.9 |
13.85
34.70
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
23.60
|
39,900 | 24.05 | 24.05 | 23.12 | 0 | 300 | -0.0 | |
| 12/11/2024 |
23.82
|
53,300 | 23.92 | 24.21 | 23.60 | 0 | 1,200 | -0.0 | |
| 11/11/2024 |
24.21
|
8,800 | 24.69 | 24.69 | 23.72 | 0 | 0 | 0 | |
| 08/11/2024 |
24.21
|
19,500 | 24.11 | 24.37 | 23.82 | 0 | 0 | 0 | |
| 07/11/2024 |
24.37
|
25,600 | 23.79 | 24.46 | 23.79 | 2,100 | 100 | 0.1 | |
| 06/11/2024 |
24.30
|
23,700 | 24.43 | 24.43 | 23.53 | 0 | 0 | 0 | |
| 05/11/2024 |
24.37
|
27,800 | 24.14 | 24.53 | 23.66 | 0 | 1,000 | -0.0 | |
| 04/11/2024 |
24.37
|
18,400 | 24.88 | 24.88 | 24.24 | 0 | 500 | -0.0 | |
| 01/11/2024 |
24.88
|
7,300 | 24.91 | 24.94 | 24.43 | 300 | 700 | -0.0 | |
| 31/10/2024 |
24.91
|
9,700 | 24.88 | 24.97 | 24.56 | 0 | 1,100 | -0.0 | |
| 30/10/2024 |
24.88
|
24,800 | 24.94 | 24.97 | 24.81 | 0 | 3,800 | -0.1 | |
| 29/10/2024 |
25.01
|
19,600 | 25.01 | 25.23 | 24.97 | 0 | 700 | -0.0 | |
| 28/10/2024 |
25.01
|
10,700 | 25.07 | 25.52 | 25.01 | 0 | 200 | -0.0 | |
| 25/10/2024 |
25.07
|
9,900 | 25.97 | 25.97 | 24.69 | 200 | 300 | -0.0 | |
| 24/10/2024 |
24.91
|
20,500 | 25.26 | 25.26 | 24.91 | 0 | 500 | -0.0 | |
| 23/10/2024 |
25.26
|
13,100 | 24.85 | 25.81 | 24.85 | 0 | 500 | -0.0 | |
| 22/10/2024 |
25.58
|
26,700 | 25.90 | 25.90 | 24.75 | 0 | 1,600 | -0.1 | |
| 21/10/2024 |
25.20
|
12,500 | 25.65 | 25.87 | 25.20 | 0 | 100 | -0.0 | |
| 18/10/2024 |
25.90
|
12,600 | 25.71 | 25.94 | 25.62 | 0 | 500 | -0.0 | |
| 17/10/2024 |
25.68
|
43,000 | 25.78 | 26.03 | 24.49 | 500 | 400 | 0.0 | |
| 16/10/2024 |
26.10
|
13,300 | 25.78 | 26.26 | 25.04 | 0 | 900 | -0.0 | |
| 15/10/2024 |
25.84
|
9,100 | 25.71 | 26.26 | 25.65 | 0 | 400 | -0.0 | |
| 14/10/2024 |
25.78
|
10,400 | 25.74 | 26.55 | 25.68 | 0 | 800 | -0.0 | |
| 11/10/2024 |
26.29
|
2,200 | 25.74 | 26.55 | 25.74 | 0 | 300 | -0.0 | |
| 10/10/2024 |
26.51
|
74,000 | 26.55 | 26.55 | 25.65 | 400 | 500 | -0.0 | |
| 09/10/2024 |
26.55
|
17,900 | 26.23 | 26.55 | 25.71 | 0 | 300 | -0.0 | |
| 08/10/2024 |
26.26
|
92,400 | 25.97 | 26.29 | 25.65 | 2,400 | 400 | 0.1 | |
| 07/10/2024 |
26.29
|
41,100 | 26.61 | 26.61 | 25.65 | 200 | 700 | -0.0 | |
| 04/10/2024 |
26.19
|
15,800 | 26.32 | 27.25 | 26.10 | 0 | 100 | -0.0 | |
| 03/10/2024 |
26.99
|
46,700 | 27.25 | 27.25 | 26.29 | 100 | 1,000 | -0.0 | |
| 02/10/2024 |
27.38
|
50,900 | 27.89 | 27.89 | 26.93 | 0 | 600 | -0.0 | |
| 01/10/2024 |
27.89
|
27,700 | 28.21 | 28.28 | 27.89 | 200 | 300 | -0.0 | |
| 30/09/2024 |
29.17
|
138,100 | 27.22 | 29.17 | 26.90 | 0 | 400 | -0.0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
27.57
|
47,300 | 26.90 | 27.57 | 26.61 | 0 | 300 | -0.0 | |
| 26/09/2024 |
26.90
|
23,900 | 26.90 | 26.90 | 26.62 | 0 | 400 | -0.0 | |
| 25/09/2024 |
26.87
|
15,500 | 26.49 | 26.87 | 26.49 | 0 | 1,000 | -0.0 | |
| 24/09/2024 |
26.93
|
13,700 | 26.99 | 27.06 | 26.55 | 0 | 1,100 | -0.0 | |
| 23/09/2024 |
26.90
|
4,800 | 26.93 | 26.93 | 26.49 | 0 | 100 | -0.0 | |
| 20/09/2024 |
26.87
|
19,300 | 26.84 | 26.93 | 26.80 | 0 | 100 | -0.0 | |
| 19/09/2024 |
26.84
|
7,900 | 27.24 | 27.24 | 26.59 | 100 | 300 | -0.0 | |
| 18/09/2024 |
26.62
|
36,900 | 26.15 | 27.18 | 26.15 | 1,100 | 2,300 | -0.1 | |
| 17/09/2024 |
25.99
|
8,800 | 25.21 | 26.24 | 25.21 | 400 | 0 | 0.0 | |
| 16/09/2024 |
25.99
|
11,100 | 26.33 | 26.71 | 25.99 | 100 | 400 | -0.0 | |
| 13/09/2024 |
26.87
|
6,800 | 26.37 | 27.15 | 26.37 | 100 | 400 | -0.0 | |
| 12/09/2024 |
26.93
|
41,000 | 26.30 | 27.02 | 26.30 | 900 | 1,500 | -0.0 | |
| 11/09/2024 |
26.30
|
24,400 | 25.68 | 26.30 | 25.36 | 700 | 400 | 0.0 | |
| 10/09/2024 |
25.05
|
93,000 | 26.30 | 26.40 | 25.05 | 2,100 | 400 | 0.1 | |
| 09/09/2024 |
26.18
|
36,200 | 26.99 | 27.34 | 26.05 | 0 | 0 | 0 | |
| 06/09/2024 |
27.40
|
3,900 | 26.99 | 27.40 | 26.99 | 0 | 0 | 0 | |
| 05/09/2024 |
27.49
|
25,400 | 27.49 | 27.81 | 26.84 | 1,200 | 4,000 | -0.1 | |
| 04/09/2024 |
27.49
|
18,100 | 27.31 | 28.18 | 27.02 | 200 | 1,300 | -0.0 | |
| 30/08/2024 |
27.52
|
23,400 | 26.24 | 27.81 | 26.24 | 1,100 | 0 | 0.0 | |
| 29/08/2024 |
25.99
|
67,000 | 26.99 | 27.87 | 25.99 | 2,900 | 100 | 0.1 | |
| 28/08/2024 |
26.93
|
75,500 | 28.93 | 28.93 | 26.93 | 1,800 | 5,100 | -0.1 | |
| 27/08/2024 |
28.93
|
12,800 | 29.12 | 29.12 | 27.99 | 0 | 900 | -0.0 | |
| 26/08/2024 |
29.09
|
26,300 | 29.31 | 29.62 | 28.78 | 0 | 1,900 | -0.1 | |
| 23/08/2024 |
28.75
|
49,700 | 28.71 | 29.87 | 28.56 | 2,200 | 2,400 | -0.0 | |
| 22/08/2024 |
28.37
|
59,900 | 27.21 | 28.50 | 27.12 | 2,800 | 0 | 0.1 | |
| 21/08/2024 |
27.15
|
25,800 | 27.12 | 27.31 | 26.96 | 200 | 300 | -0.0 | |
| 20/08/2024 |
26.90
|
23,700 | 26.90 | 26.99 | 26.40 | 100 | 400 | -0.0 | |
| 19/08/2024 |
26.87
|
17,200 | 26.37 | 26.87 | 26.30 | 600 | 0 | 0.0 | |
| 16/08/2024 |
26.62
|
16,800 | 26.30 | 26.71 | 26.27 | 2,300 | 3,400 | -0.0 | |
| 15/08/2024 |
25.68
|
20,400 | 25.87 | 26.62 | 24.71 | 300 | 10,600 | -0.4 | |
| 14/08/2024 |
26.24
|
11,100 | 27.06 | 27.06 | 26.24 | 500 | 0 | 0.0 | |
| 13/08/2024 |
27.06
|
7,000 | 27.06 | 27.09 | 26.43 | 200 | 0 | 0.0 | |
| 12/08/2024 |
27.06
|
57,700 | 27.12 | 27.31 | 25.90 | 800 | 9,900 | -0.4 | |
| 09/08/2024 |
26.62
|
12,700 | 26.02 | 26.62 | 25.99 | 0 | 900 | -0.0 | |
| 08/08/2024 |
26.62
|
13,900 | 25.71 | 26.90 | 25.71 | 200 | 2,100 | -0.1 | |
| 07/08/2024 |
26.59
|
27,300 | 26.40 | 26.74 | 26.24 | 7,500 | 100 | 0.3 | |
| 06/08/2024 |
26.40
|
19,100 | 25.99 | 26.46 | 25.68 | 100 | 600 | -0.0 | |
| 05/08/2024 |
25.99
|
72,200 | 26.90 | 26.93 | 25.68 | 3,400 | 2,000 | 0.1 | |
| 02/08/2024 |
26.90
|
76,000 | 25.68 | 26.93 | 25.05 | 5,400 | 300 | 0.2 | |
| 01/08/2024 |
25.80
|
39,900 | 25.99 | 26.43 | 24.93 | 400 | 5,500 | -0.2 | |
| 31/07/2024 |
25.99
|
47,900 | 27.18 | 27.49 | 25.99 | 0 | 6,400 | -0.3 | |
| 30/07/2024 |
26.30
|
27,200 | 27.52 | 28.18 | 26.24 | 400 | 2,900 | -0.1 | |
| 29/07/2024 |
26.99
|
18,200 | 27.43 | 27.43 | 26.71 | 400 | 2,900 | -0.1 | |
| 26/07/2024 |
27.18
|
13,800 | 26.80 | 27.18 | 26.46 | 100 | 3,300 | -0.1 | |
| 25/07/2024 |
26.80
|
37,700 | 27.52 | 28.46 | 26.37 | 2,500 | 8,000 | -0.2 | |
| 24/07/2024 |
26.62
|
92,400 | 25.68 | 26.93 | 25.61 | 5,400 | 3,000 | 0.1 | |
| 23/07/2024 |
25.80
|
55,400 | 26.46 | 26.93 | 25.80 | 11,600 | 200 | 0.5 | |
| 22/07/2024 |
26.71
|
57,500 | 28.18 | 28.18 | 26.40 | 4,900 | 3,300 | 0.1 | |
| 19/07/2024 |
28.18
|
43,900 | 28.81 | 28.81 | 28.06 | 4,400 | 2,200 | 0.1 | |
| 18/07/2024 |
28.18
|
66,700 | 29.43 | 29.59 | 27.65 | 12,700 | 600 | 0.6 | |
| 17/07/2024 |
29.25
|
147,900 | 32.44 | 32.44 | 29.25 | 2,100 | 14,900 | -0.6 | |
| 16/07/2024 |
31.44
|
59,100 | 31.03 | 31.81 | 31.03 | 1,000 | 19,800 | -0.9 | |
| 15/07/2024 |
31.03
|
199,700 | 32.50 | 32.57 | 31.03 | 100 | 40,600 | -2.1 | |
| 12/07/2024 |
32.63
|
197,300 | 33.69 | 33.69 | 32.50 | 5,700 | 2,500 | 0.2 | |
| 11/07/2024 |
33.63
|
217,200 | 35.70 | 35.95 | 33.57 | 4,300 | 7,400 | -0.2 | |
| 10/07/2024 |
34.70
|
313,600 | 33.19 | 34.82 | 32.69 | 54,200 | 4,300 | 2.7 | |
| 09/07/2024 |
32.57
|
175,900 | 32.88 | 32.88 | 32.00 | 4,000 | 28,100 | -1.3 | |
| 08/07/2024 |
32.57
|
77,200 | 31.50 | 32.57 | 31.50 | 5,500 | 3,900 | 0.1 | |
| 05/07/2024 |
31.50
|
29,900 | 32.13 | 32.13 | 31.31 | 900 | 900 | 0.0 | |
| 04/07/2024 |
32.13
|
102,400 | 31.88 | 32.13 | 31.25 | 7,200 | 1,100 | 0.3 | |
| 03/07/2024 |
31.88
|
36,800 | 30.78 | 31.88 | 30.75 | 8,700 | 200 | 0.4 | |
| 02/07/2024 |
30.75
|
22,200 | 31.00 | 31.25 | 30.75 | 0 | 200 | -0.0 | |
| 01/07/2024 |
30.72
|
7,500 | 31.94 | 31.94 | 30.50 | 800 | 3,500 | -0.1 | |
| 28/06/2024 |
31.94
|
52,900 | 29.43 | 31.94 | 29.43 | 15,400 | 3,300 | 0.6 | |
| 27/06/2024 |
31.31
|
32,600 | 31.63 | 31.81 | 31.31 | 0 | 2,900 | -0.1 | |
| 26/06/2024 |
32.00
|
34,500 | 31.31 | 33.26 | 31.31 | 2,700 | 3,400 | -0.0 | |
| 25/06/2024 |
31.63
|
61,900 | 30.75 | 32.32 | 30.75 | 3,300 | 16,400 | -0.7 | |