| 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) |
3.40 | 15.14% | 11,573,900 | 222,200 | 5.5 |
22.05
26.15
26.15
|
|
2 tháng
(2026-01-12) |
3 | 13.13% | 19,963,300 | 199,100 | 4.8 |
22.05
26.15
26.15
|
|
3 tháng
(2025-12-15) |
3.30 | 14.63% | 23,406,100 | 327,200 | 7.7 |
21.85
26.15
26.15
|
|
6 tháng
(2025-09-15) |
-1.15 | -4.26% | 46,233,900 | 133,500 | 2.7 |
21.60
27
26.15
|
|
12 tháng
(2025-03-18) |
2.05 | 8.60% | 104,534,600 | 109,109 | 2.7 |
18.13
34.20
26.15
|
|
24 tháng
(2024-03-25) |
7.06 | 37.59% | 147,992,100 | 63,271 | 0.9 |
18.13
34.70
26.15
|
|
36 tháng
(2023-03-29) |
7.97 | 44.54% | 150,685,200 | -191,608 | -7.4 |
13.85
34.70
26.15
|
|
60 tháng
(2021-04-08) |
9.14 | 54.66% | 157,132,700 | -791,386 | -28.8 |
13.85
34.70
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
28.24
|
565,200 | 28.98 | 29.37 | 28.21 | 2,700 | 1,000 | 0.1 | |
| 20/12/2024 |
28.21
|
472,900 | 29.17 | 29.37 | 28.02 | 2,300 | 1,000 | 0.1 | |
| 19/12/2024 |
28.79
|
921,800 | 28.15 | 29.50 | 27.92 | 3,300 | 3 | 0.1 | |
| 18/12/2024 |
28.53
|
1,255,900 | 27.57 | 28.53 | 27.38 | 1,600 | 1,800 | -0.0 | |
| 17/12/2024 |
26.67
|
1,137,900 | 25.23 | 26.67 | 25.20 | 1,000 | 415 | 0.0 | |
| 16/12/2024 |
24.94
|
636,300 | 25.71 | 25.71 | 24.94 | 0 | 1,100 | -0.0 | |
| 13/12/2024 |
25.71
|
941,600 | 24.14 | 25.81 | 24.14 | 1,800 | 1,400 | 0.0 | |
| 12/12/2024 |
24.37
|
257,800 | 24.43 | 24.72 | 24.05 | 0 | 420 | -0.0 | |
| 11/12/2024 |
24.17
|
191,100 | 23.88 | 24.49 | 23.82 | 1,000 | 0 | 0.0 | |
| 10/12/2024 |
23.98
|
254,000 | 24.37 | 24.46 | 23.72 | 4 | 900 | -0.0 | |
| 09/12/2024 |
24.37
|
147,700 | 24.62 | 24.62 | 24.30 | 0 | 0 | 0 | |
| 06/12/2024 |
24.37
|
489,500 | 23.08 | 24.69 | 22.96 | 300 | 0 | 0.0 | |
| 05/12/2024 |
23.08
|
25,600 | 23.08 | 23.08 | 23.02 | 0 | 400 | -0.0 | |
| 04/12/2024 |
23.02
|
12,600 | 22.79 | 23.02 | 22.79 | 0 | 0 | 0 | |
| 03/12/2024 |
22.92
|
71,000 | 23.12 | 23.15 | 22.92 | 900 | 0 | 0.0 | |
| 02/12/2024 |
23.12
|
19,800 | 23.08 | 23.21 | 22.76 | 0 | 0 | 0 | |
| 29/11/2024 |
22.96
|
63,700 | 22.44 | 23.31 | 21.22 | 1,500 | 500 | 0.0 | |
| 28/11/2024 |
22.79
|
8,500 | 23.02 | 23.02 | 22.57 | 0 | 0 | 0 | |
| 27/11/2024 |
22.86
|
26,200 | 23.08 | 23.08 | 22.57 | 0 | 0 | 0 | |
| 26/11/2024 |
22.99
|
16,200 | 23.05 | 23.21 | 22.83 | 0 | 600 | -0.0 | |
| 25/11/2024 |
22.89
|
56,700 | 22.73 | 23.31 | 22.73 | 0 | 1,100 | -0.0 | |
| 22/11/2024 |
23.34
|
6,700 | 23.28 | 23.85 | 23.15 | 0 | 0 | 0 | |
| 21/11/2024 |
23.08
|
2,400 | 22.76 | 23.08 | 22.76 | 0 | 0 | 0 | |
| 20/11/2024 |
22.67
|
62,400 | 23.31 | 23.31 | 22.67 | 2,200 | 0 | 0.1 | |
| 19/11/2024 |
23.12
|
10,900 | 23.66 | 23.66 | 22.63 | 0 | 0 | 0 | |
| 18/11/2024 |
23.37
|
25,400 | 23.21 | 23.60 | 22.79 | 0 | 2,100 | -0.1 | |
| 15/11/2024 |
23.47
|
1,500 | 23.53 | 23.56 | 23.08 | 500 | 0 | 0.0 | |
| 14/11/2024 |
23.21
|
6,500 | 23.60 | 23.60 | 23.18 | 0 | 0 | 0 | |
| 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 | |