| 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) |
0.50 | 1.89% | 400 | -300 | -0.0 |
26.50
27
27
|
|
2 tháng
(2026-01-12) |
0.50 | 1.89% | 400 | -300 | -0.0 |
26.50
27
27
|
|
3 tháng
(2025-12-15) |
0 | 0% | 2,700 | -300 | -0.0 |
26.40
27
27
|
|
6 tháng
(2025-09-15) |
-1.10 | -3.91% | 7,400 | -300 | -0.0 |
26.10
29
27
|
|
12 tháng
(2025-03-18) |
0.40 | 1.50% | 55,500 | -700 | -0.0 |
23.69
30.83
27
|
|
24 tháng
(2024-03-25) |
4.99 | 22.68% | 220,970 | -8,600 | -0.2 |
22.01
30.83
27
|
|
36 tháng
(2023-03-29) |
6.55 | 32.01% | 278,197 | -21,500 | -0.6 |
19.63
30.83
27
|
|
60 tháng
(2021-04-08) |
5.60 | 26.14% | 653,240 | 55,800 | 1.6 |
18.82
30.83
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 20/12/2024 |
25.47
|
41 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 19/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 18/12/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 17/12/2024 |
25.47
|
105 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 16/12/2024 |
25.10
|
607 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 13/12/2024 |
25.00
|
900 | 26.13 | 26.13 | 25.00 | 0 | 0 | 0 | |
| 12/12/2024 |
24.63
|
1,300 | 24.44 | 25.76 | 24.44 | 0 | 100 | -0.0 | |
| 11/12/2024 |
25.38
|
11 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 10/12/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 100 | -0.0 | |
| 09/12/2024 |
26.04
|
119 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 06/12/2024 |
25.10
|
8 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 05/12/2024 |
25.10
|
3,500 | 26.13 | 26.32 | 25.10 | 0 | 0 | 0 | |
| 04/12/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 03/12/2024 |
25.00
|
113 | 25.00 | 25.00 | 25.00 | 0 | 100 | -0.0 | |
| 02/12/2024 |
27.17
|
314 | 24.06 | 27.17 | 24.06 | 0 | 100 | -0.0 | |
| 29/11/2024 |
25.29
|
20 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 28/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 27/11/2024 |
25.29
|
1 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 26/11/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 100 | 0 | |
| 25/11/2024 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 22/11/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 21/11/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 20/11/2024 |
26.32
|
2,100 | 26.23 | 26.32 | 25.76 | 0 | 0 | 0 | |
| 19/11/2024 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 18/11/2024 |
25.19
|
5 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 15/11/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 14/11/2024 |
25.19
|
6 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 13/11/2024 |
25.19
|
2,700 | 26.04 | 26.13 | 25.19 | 0 | 0 | 0 | |
| 12/11/2024 |
25.10
|
2 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 11/11/2024 |
25.10
|
3,401 | 25.38 | 26.13 | 25.10 | 0 | 0 | 0 | |
| 08/11/2024 |
24.72
|
1,600 | 25.29 | 26.23 | 24.72 | 0 | 0 | 0 | |
| 07/11/2024 |
25.29
|
209 | 23.69 | 25.29 | 23.69 | 0 | 100 | -0.0 | |
| 06/11/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 05/11/2024 |
25.29
|
3,909 | 26.04 | 26.23 | 25.29 | 0 | 0 | 0 | |
| 04/11/2024 |
25.19
|
1 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 01/11/2024 |
25.19
|
301 | 25.29 | 25.29 | 25.19 | 0 | 0 | 0 | |
| 31/10/2024 |
25.57
|
2 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/10/2024 |
25.57
|
1,001 | 26.23 | 27.45 | 25.57 | 0 | 0 | 0 | |
| 29/10/2024 |
26.23
|
700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/10/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/10/2024 |
26.23
|
200 | 25.00 | 26.23 | 25.00 | 0 | 100 | -0.0 | |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 23/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 21/10/2024 |
25.94
|
1,700 | 26.51 | 26.70 | 25.94 | 0 | 0 | 0 | |
| 18/10/2024 |
26.32
|
100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 17/10/2024 |
26.41
|
7,100 | 25.47 | 26.51 | 25.47 | 0 | 0 | 0 | |
| 16/10/2024 |
26.32
|
300 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 | |
| 15/10/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 14/10/2024 |
26.32
|
103 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 11/10/2024 |
26.32
|
200 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 | |
| 10/10/2024 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/10/2024 |
25.85
|
1,202 | 26.70 | 26.70 | 25.85 | 0 | 0 | 0 | |
| 08/10/2024 |
25.76
|
101 | 25.76 | 25.76 | 25.76 | 0 | 100 | -0.0 | |
| 07/10/2024 |
25.66
|
114 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 04/10/2024 |
26.70
|
3,301 | 25.85 | 26.70 | 25.47 | 0 | 0 | 0 | |
| 03/10/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 02/10/2024 |
25.85
|
3,680 | 26.32 | 26.51 | 25.85 | 0 | 0 | 0 | |
| 01/10/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 30/09/2024 |
25.66
|
282 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 27/09/2024 |
25.57
|
203 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 26/09/2024 |
25.47
|
2,105 | 25.57 | 25.57 | 25.47 | 0 | 0 | 0 | |
| 25/09/2024 |
26.51
|
1,200 | 26.98 | 26.98 | 26.04 | 0 | 0 | 0 | |
| 24/09/2024 |
27.45
|
1,732 | 25.66 | 27.45 | 25.57 | 0 | 0 | 0 | |
| 23/09/2024 |
27.54
|
1,700 | 27.26 | 27.54 | 25.47 | 0 | 0 | 0 | |
| 20/09/2024 |
27.64
|
2,115 | 27.54 | 28.11 | 27.54 | 0 | 0 | 0 | |
| 19/09/2024 |
27.64
|
101 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 18/09/2024 |
27.17
|
6,502 | 26.41 | 27.35 | 26.13 | 0 | 0 | 0 | |
| 17/09/2024 |
26.79
|
1,101 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/09/2024 |
27.17
|
101 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 13/09/2024 |
27.35
|
210 | 25.57 | 27.35 | 25.57 | 0 | 100 | -0.0 | |
| 12/09/2024 |
27.92
|
764 | 26.60 | 28.11 | 26.41 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/09/2024 |
26.41
|
3,119 | 27.26 | 28.39 | 26.41 | 0 | 0 | 0 | |
| 10/09/2024 |
27.73
|
3,005 | 27.38 | 29.49 | 27.38 | 0 | 0 | 0 | |
| 09/09/2024 |
28.17
|
7,100 | 28.26 | 28.52 | 28.08 | 0 | 0 | 0 | |
| 06/09/2024 |
28.26
|
1,901 | 28.26 | 28.26 | 27.91 | 0 | 0 | 0 | |
| 05/09/2024 |
28.26
|
900 | 27.73 | 30.64 | 27.73 | 0 | 100 | -0.0 | |
| 04/09/2024 |
30.55
|
1,421 | 30.55 | 30.55 | 27.11 | 0 | 0 | 0 | |
| 30/08/2024 |
28.52
|
11,903 | 27.73 | 29.67 | 27.55 | 0 | 100 | -0.0 | |
| 29/08/2024 |
28.52
|
202 | 27.55 | 28.52 | 27.55 | 0 | 100 | -0.0 | |
| 28/08/2024 |
28.79
|
1,336 | 27.29 | 28.87 | 27.29 | 0 | 100 | -0.0 | |
| 27/08/2024 |
28.87
|
302 | 28.96 | 28.96 | 26.50 | 0 | 100 | -0.0 | |
| 26/08/2024 |
28.96
|
200 | 27.29 | 28.96 | 27.29 | 0 | 100 | -0.0 | |
| 23/08/2024 |
29.93
|
1 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 22/08/2024 |
29.93
|
300 | 27.20 | 29.93 | 27.20 | 0 | 100 | -0.0 | |
| 21/08/2024 |
29.84
|
203 | 27.20 | 29.84 | 27.20 | 0 | 100 | -0.0 | |
| 20/08/2024 |
29.84
|
201 | 27.03 | 29.84 | 27.03 | 0 | 100 | -0.0 | |
| 19/08/2024 |
29.84
|
1,345 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 | |
| 16/08/2024 |
30.64
|
100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 15/08/2024 |
28.17
|
204 | 27.38 | 28.17 | 27.38 | 0 | 100 | -0.0 | |
| 14/08/2024 |
30.37
|
205 | 27.38 | 30.37 | 27.38 | 0 | 100 | -0.0 | |
| 13/08/2024 |
30.37
|
200 | 27.55 | 30.37 | 27.55 | 0 | 100 | -0.0 | |
| 12/08/2024 |
30.55
|
207 | 27.82 | 30.55 | 27.82 | 0 | 100 | -0.0 | |
| 09/08/2024 |
30.64
|
305 | 30.55 | 30.64 | 26.94 | 0 | 100 | -0.0 | |
| 08/08/2024 |
29.93
|
200 | 25.18 | 29.93 | 25.18 | 0 | 100 | -0.0 | |
| 07/08/2024 |
27.47
|
101 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 06/08/2024 |
25.00
|
600 | 24.83 | 25.00 | 24.83 | 0 | 0 | 0 | |
| 05/08/2024 |
26.85
|
314 | 26.94 | 26.94 | 26.85 | 0 | 100 | -0.0 | |
| 02/08/2024 |
29.49
|
200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |