| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.04 | 3.89% | 527,800 | 0 | 0 |
26.86
28.18
27.80
|
|
2 tháng
(2025-10-06) |
1.42 | 5.38% | 1,026,300 | 0 | 0 |
25.91
28.18
27.80
|
|
3 tháng
(2025-09-05) |
1.52 | 5.76% | 1,503,800 | 0 | 0 |
25.91
28.18
27.80
|
|
6 tháng
(2025-06-09) |
2.37 | 9.29% | 3,052,300 | -4,000 | -0.1 |
25.43
28.18
27.80
|
|
12 tháng
(2024-12-09) |
2 | 7.72% | 8,040,859 | -4,500 | -0.1 |
21.71
28.89
27.80
|
|
24 tháng
(2023-12-15) |
7.32 | 35.56% | 17,349,924 | -4,900 | -0.1 |
20.58
29.10
27.80
|
|
36 tháng
(2022-12-20) |
13.53 | 94.11% | 27,209,671 | -4,900 | -0.1 |
14.23
29.10
27.80
|
|
60 tháng
(2020-12-30) |
18.01 | 182.16% | 62,805,028 | -44,800 | -1.2 |
9.89
29.10
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.35
|
16,167 | 26.35 | 26.43 | 26.17 | 0 | 0 | 0 | |
| 23/09/2024 |
26.26
|
6,700 | 26.26 | 26.35 | 26.08 | 0 | 0 | 0 | |
| 20/09/2024 |
26.26
|
29,800 | 26.26 | 26.43 | 26.08 | 0 | 0 | 0 | |
| 19/09/2024 |
26.43
|
10,820 | 26.35 | 26.43 | 26.17 | 0 | 0 | 0 | |
| 18/09/2024 |
26.35
|
13,901 | 26.17 | 26.43 | 26.17 | 0 | 0 | 0 | |
| 17/09/2024 |
26.26
|
9,400 | 26.17 | 26.26 | 26.08 | 0 | 0 | 0 | |
| 16/09/2024 |
26.17
|
7,200 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 | |
| 13/09/2024 |
26.08
|
5,200 | 26.08 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 12/09/2024 |
26.08
|
17,500 | 25.99 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 11/09/2024 |
26.17
|
5,800 | 26.08 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 10/09/2024 |
26.08
|
20,100 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 | |
| 09/09/2024 |
26.17
|
8,710 | 26.35 | 26.35 | 25.99 | 0 | 0 | 0 | |
| 06/09/2024 |
26.17
|
15,000 | 26.35 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 05/09/2024 |
26.26
|
19,601 | 26.35 | 26.52 | 26.26 | 0 | 0 | 0 | |
| 04/09/2024 |
26.35
|
30,110 | 26.17 | 26.61 | 26.08 | 0 | 0 | 0 | |
| 30/08/2024 |
26.26
|
8,601 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 29/08/2024 |
26.26
|
16,200 | 25.99 | 26.35 | 25.99 | 0 | 0 | 0 | |
| 28/08/2024 |
26.17
|
12,400 | 26.08 | 26.26 | 26.08 | 0 | 0 | 0 | |
| 27/08/2024 |
26.17
|
31,200 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 | |
| 26/08/2024 |
26.08
|
35,900 | 26.17 | 26.35 | 26.08 | 0 | 0 | 0 | |
| 23/08/2024 |
26.26
|
12,101 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 22/08/2024 |
26.26
|
20,401 | 26.26 | 26.52 | 26.26 | 0 | 0 | 0 | |
| 21/08/2024 |
26.52
|
36,800 | 26.43 | 26.52 | 26.26 | 0 | 0 | 0 | |
| 20/08/2024 |
26.26
|
63,500 | 26.61 | 26.61 | 26.26 | 0 | 0 | 0 | |
| 19/08/2024 |
26.52
|
92,201 | 26.61 | 26.61 | 26.35 | 0 | 0 | 0 | |
| 16/08/2024 |
26.61
|
38,001 | 26.52 | 26.79 | 26.26 | 0 | 0 | 0 | |
| 15/08/2024 |
26.43
|
21,120 | 26.35 | 26.79 | 26.35 | 0 | 0 | 0 | |
| 14/08/2024 |
26.26
|
42,100 | 26.97 | 26.97 | 26.26 | 0 | 0 | 0 | |
| 13/08/2024 |
26.70
|
45,400 | 27.06 | 27.06 | 26.61 | 0 | 0 | 0 | |
| 12/08/2024 |
27.15
|
74,100 | 27.15 | 28.39 | 26.97 | 0 | 0 | 0 | |
| 09/08/2024 |
26.88
|
28,370 | 27.15 | 27.24 | 26.88 | 0 | 0 | 0 | |
| 08/08/2024 |
26.70
|
91,450 | 26.17 | 27.24 | 26.08 | 0 | 0 | 0 | |
| 07/08/2024 |
26.17
|
14,701 | 25.99 | 26.26 | 25.90 | 0 | 0 | 0 | |
| 06/08/2024 |
25.99
|
18,500 | 25.99 | 25.99 | 25.63 | 0 | 0 | 0 | |
| 05/08/2024 |
25.90
|
21,501 | 25.90 | 26.26 | 25.37 | 0 | 0 | 0 | |
| 02/08/2024 |
26.35
|
28,200 | 26.26 | 26.43 | 26.08 | 0 | 0 | 0 | |
| 01/08/2024 |
25.99
|
78,300 | 26.52 | 26.61 | 25.99 | 0 | 0 | 0 | |
| 31/07/2024 |
26.52
|
41,151 | 26.43 | 26.97 | 26.35 | 0 | 0 | 0 | |
| 30/07/2024 |
26.43
|
76,510 | 26.88 | 26.88 | 26.26 | 0 | 0 | 0 | |
| 29/07/2024 |
27.15
|
34,201 | 27.41 | 27.50 | 26.97 | 0 | 0 | 0 | |
| 26/07/2024 |
26.97
|
32,401 | 26.70 | 26.97 | 26.70 | 0 | 0 | 0 | |
| 25/07/2024 |
26.79
|
40,700 | 26.61 | 26.88 | 26.43 | 0 | 0 | 0 | |
| 24/07/2024 |
26.79
|
51,020 | 26.97 | 26.97 | 25.99 | 0 | 0 | 0 | |
| 23/07/2024 |
26.35
|
75,202 | 26.97 | 27.50 | 26.35 | 0 | 0 | 0 | |
| 22/07/2024 |
27.06
|
41,900 | 27.15 | 27.50 | 26.79 | 0 | 0 | 0 | |
| 19/07/2024 |
27.32
|
36,634 | 27.24 | 27.50 | 26.88 | 0 | 0 | 0 | |
| 18/07/2024 |
27.41
|
188,800 | 28.30 | 28.30 | 26.43 | 0 | 0 | 0 | |
| 17/07/2024 |
27.86
|
56,151 | 28.66 | 29.37 | 27.59 | 0 | 0 | 0 | |
| 16/07/2024 |
29.10
|
217,191 | 27.86 | 30.17 | 27.86 | 0 | 0 | 0 | |
| 15/07/2024 |
27.86
|
55,202 | 28.04 | 28.48 | 27.77 | 0 | 0 | 0 | |
| 12/07/2024 |
27.68
|
11,913 | 27.95 | 27.95 | 27.59 | 0 | 0 | 0 | |
| 11/07/2024 |
27.86
|
15,510 | 27.86 | 27.95 | 27.59 | 0 | 0 | 0 | |
| 10/07/2024 |
27.59
|
28,851 | 28.21 | 28.21 | 27.59 | 0 | 0 | 0 | |
| 09/07/2024 |
27.95
|
32,985 | 27.77 | 28.21 | 27.50 | 0 | 0 | 0 | |
| 08/07/2024 |
27.68
|
98,019 | 27.59 | 27.95 | 27.41 | 0 | 400 | -0.0 | |
| 05/07/2024 |
27.06
|
59,597 | 26.35 | 27.24 | 26.35 | 0 | 0 | 0 | |
| 04/07/2024 |
26.43
|
72,751 | 26.35 | 26.97 | 26.35 | 0 | 0 | 0 | |
| 03/07/2024 |
26.35
|
126,500 | 25.81 | 27.59 | 25.81 | 0 | 0 | 0 | |
| 02/07/2024 |
25.63
|
28,900 | 25.63 | 25.81 | 25.54 | 0 | 0 | 0 | |
| 01/07/2024 |
25.63
|
30,009 | 25.72 | 25.72 | 25.46 | 0 | 0 | 0 | |
| 28/06/2024 |
25.72
|
19,300 | 25.81 | 25.81 | 25.46 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/06/2024 |
25.72
|
24,850 | 25.63 | 25.81 | 25.46 | 0 | 0 | 0 | |
| 26/06/2024 |
25.28
|
31,133 | 25.36 | 25.63 | 25.28 | 0 | 0 | 0 | |
| 25/06/2024 |
25.63
|
26,132 | 25.36 | 25.71 | 25.28 | 0 | 0 | 0 | |
| 24/06/2024 |
25.28
|
50,382 | 25.80 | 25.80 | 25.19 | 0 | 0 | 0 | |
| 21/06/2024 |
25.97
|
104,620 | 25.36 | 26.06 | 25.28 | 0 | 0 | 0 | |
| 20/06/2024 |
25.45
|
27,600 | 25.54 | 25.54 | 25.28 | 0 | 0 | 0 | |
| 19/06/2024 |
25.45
|
41,100 | 25.36 | 25.54 | 25.28 | 0 | 0 | 0 | |
| 18/06/2024 |
25.36
|
45,850 | 25.02 | 25.36 | 25.02 | 0 | 0 | 0 | |
| 17/06/2024 |
25.02
|
24,000 | 25.10 | 25.10 | 24.93 | 0 | 0 | 0 | |
| 14/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/06/2024 |
24.93
|
40,249 | 25.02 | 25.28 | 24.93 | 0 | 0 | 0 | |
| 13/06/2024 |
24.84
|
34,802 | 24.76 | 25.10 | 24.67 | 0 | 0 | 0 | |
| 12/06/2024 |
24.76
|
79,212 | 24.76 | 24.84 | 24.41 | 0 | 0 | 0 | |
| 11/06/2024 |
24.67
|
83,098 | 25.01 | 25.01 | 24.67 | 0 | 0 | 0 | |
| 10/06/2024 |
25.01
|
161,649 | 25.53 | 25.53 | 24.84 | 0 | 0 | 0 | |
| 07/06/2024 |
25.10
|
67,512 | 25.18 | 25.53 | 24.84 | 0 | 0 | 0 | |
| 06/06/2024 |
25.18
|
51,951 | 25.44 | 25.44 | 24.76 | 0 | 0 | 0 | |
| 05/06/2024 |
25.10
|
69,307 | 25.61 | 25.78 | 25.10 | 0 | 0 | 0 | |
| 04/06/2024 |
25.61
|
184,903 | 25.36 | 26.21 | 25.36 | 0 | 0 | 0 | |
| 03/06/2024 |
25.27
|
83,835 | 24.67 | 25.36 | 24.67 | 0 | 0 | 0 | |
| 31/05/2024 |
24.41
|
16,710 | 24.33 | 24.50 | 24.33 | 0 | 0 | 0 | |
| 30/05/2024 |
24.33
|
108,600 | 24.16 | 24.33 | 23.98 | 0 | 0 | 0 | |
| 29/05/2024 |
24.07
|
70,683 | 24.41 | 24.41 | 23.98 | 0 | 0 | 0 | |
| 28/05/2024 |
24.41
|
28,100 | 24.16 | 24.41 | 24.16 | 0 | 0 | 0 | |
| 27/05/2024 |
24.07
|
29,945 | 24.07 | 24.24 | 23.64 | 0 | 0 | 0 | |
| 24/05/2024 |
24.07
|
97,535 | 24.07 | 24.33 | 23.90 | 0 | 0 | 0 | |
| 23/05/2024 |
24.07
|
86,211 | 23.90 | 24.07 | 23.73 | 0 | 0 | 0 | |
| 22/05/2024 |
23.90
|
119,924 | 23.98 | 24.24 | 23.90 | 0 | 0 | 0 | |
| 21/05/2024 |
23.90
|
136,802 | 23.90 | 23.98 | 23.56 | 0 | 0 | 0 | |
| 20/05/2024 |
23.56
|
24,200 | 23.90 | 23.90 | 23.56 | 0 | 0 | 0 | |
| 17/05/2024 |
23.81
|
19,200 | 23.98 | 23.98 | 23.81 | 0 | 0 | 0 | |
| 16/05/2024 |
23.98
|
48,855 | 23.64 | 23.98 | 23.64 | 0 | 0 | 0 | |
| 15/05/2024 |
23.56
|
83,918 | 23.30 | 24.07 | 23.13 | 0 | 0 | 0 | |
| 14/05/2024 |
23.13
|
26,201 | 23.47 | 23.47 | 23.13 | 0 | 0 | 0 | |
| 13/05/2024 |
23.39
|
34,200 | 23.56 | 23.64 | 23.30 | 0 | 0 | 0 | |
| 10/05/2024 |
23.47
|
31,300 | 23.64 | 23.73 | 23.30 | 0 | 0 | 0 | |
| 09/05/2024 |
23.64
|
48,700 | 23.47 | 23.73 | 23.47 | 0 | 0 | 0 | |
| 08/05/2024 |
23.64
|
161,381 | 23.04 | 23.81 | 23.04 | 0 | 0 | 0 | |
| 07/05/2024 |
23.04
|
63,393 | 22.96 | 23.21 | 22.87 | 0 | 0 | 0 | |
| 06/05/2024 |
23.04
|
21,800 | 22.70 | 23.04 | 22.70 | 0 | 0 | 0 | |