| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.20 | 0.70% | 82,900 | 0 | 0 |
28.50
29.90
29
|
|
2 tháng
(2026-03-05) |
-0.10 | -0.34% | 136,100 | 0 | 0 |
28
29.90
29
|
|
3 tháng
(2026-02-03) |
-0.10 | -0.34% | 214,400 | 0 | 0 |
28
31
29
|
|
6 tháng
(2025-11-05) |
0.10 | 0.35% | 335,000 | 0 | 0 |
27.20
31
29
|
|
12 tháng
(2025-05-09) |
2.09 | 7.80% | 1,036,400 | 0 | 0 |
26.81
33.21
29
|
|
24 tháng
(2024-05-14) |
8.04 | 38.52% | 2,087,315 | 0 | 0 |
19.56
38.57
29
|
|
36 tháng
(2023-05-22) |
9.87 | 51.88% | 2,336,195 | 0 | 0 |
14.21
38.57
29
|
|
60 tháng
(2021-05-31) |
19.93 | 222.36% | 6,153,008 | 1,200 | 0.0 |
8.68
38.57
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
36.69
|
46,700 | 34.80 | 38.28 | 34.80 | 0 | 0 | 0 | |
| 13/02/2025 |
34.80
|
16,300 | 33.68 | 34.80 | 33.68 | 0 | 0 | 0 | |
| 12/02/2025 |
33.02
|
5,263 | 33.02 | 33.68 | 32.73 | 0 | 0 | 0 | |
| 11/02/2025 |
33.77
|
11,801 | 33.21 | 33.86 | 33.21 | 0 | 0 | 0 | |
| 10/02/2025 |
33.02
|
6,000 | 33.39 | 33.39 | 32.45 | 0 | 0 | 0 | |
| 07/02/2025 |
33.11
|
7,700 | 32.26 | 34.05 | 32.26 | 0 | 0 | 0 | |
| 06/02/2025 |
32.17
|
10,364 | 35.65 | 35.65 | 32.17 | 0 | 0 | 0 | |
| 05/02/2025 |
31.98
|
8,300 | 31.23 | 33.58 | 31.23 | 0 | 0 | 0 | |
| 04/02/2025 |
31.42
|
13,730 | 31.79 | 31.79 | 30.67 | 0 | 0 | 0 | |
| 03/02/2025 |
31.42
|
14,300 | 33.86 | 33.86 | 31.32 | 0 | 0 | 0 | |
| 24/01/2025 |
33.86
|
44,016 | 35.84 | 36.12 | 32.45 | 0 | 0 | 0 | |
| 23/01/2025 |
31.51
|
18,083 | 29.16 | 31.51 | 29.16 | 0 | 0 | 0 | |
| 22/01/2025 |
27.28
|
3,700 | 27.66 | 27.66 | 27.28 | 0 | 0 | 0 | |
| 21/01/2025 |
27.75
|
504 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 20/01/2025 |
27.56
|
5,101 | 27.28 | 27.56 | 27.28 | 0 | 0 | 0 | |
| 17/01/2025 |
26.81
|
1 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 16/01/2025 |
26.81
|
2,000 | 26.34 | 26.81 | 26.34 | 0 | 0 | 0 | |
| 15/01/2025 |
26.81
|
1,000 | 26.34 | 26.81 | 26.34 | 0 | 0 | 0 | |
| 14/01/2025 |
26.34
|
1,200 | 26.24 | 26.34 | 26.24 | 0 | 0 | 0 | |
| 13/01/2025 |
25.49
|
800 | 26.24 | 26.24 | 25.49 | 0 | 0 | 0 | |
| 10/01/2025 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 09/01/2025 |
24.93
|
101 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 08/01/2025 |
24.46
|
10,715 | 26.34 | 26.34 | 24.46 | 0 | 0 | 0 | |
| 07/01/2025 |
26.34
|
800 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 06/01/2025 |
26.34
|
14,201 | 25.87 | 26.81 | 25.87 | 0 | 0 | 0 | |
| 03/01/2025 |
25.87
|
2,600 | 26.15 | 26.15 | 25.68 | 0 | 0 | 0 | |
| 02/01/2025 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 31/12/2024 |
25.68
|
164 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 30/12/2024 |
25.59
|
101 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 27/12/2024 |
25.49
|
1 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 26/12/2024 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 25/12/2024 |
25.49
|
1,600 | 25.59 | 25.59 | 25.49 | 0 | 0 | 0 | |
| 24/12/2024 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 23/12/2024 |
25.59
|
900 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 20/12/2024 |
25.59
|
1,000 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 19/12/2024 |
25.59
|
200 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 18/12/2024 |
25.49
|
424 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 17/12/2024 |
25.49
|
2,113 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 16/12/2024 |
25.49
|
1,401 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 13/12/2024 |
25.49
|
800 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 12/12/2024 |
25.40
|
600 | 25.49 | 25.49 | 25.40 | 0 | 0 | 0 | |
| 11/12/2024 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 10/12/2024 |
27.28
|
1,701 | 25.87 | 27.28 | 25.87 | 0 | 0 | 0 | |
| 09/12/2024 |
25.87
|
2,200 | 25.96 | 25.96 | 25.87 | 0 | 0 | 0 | |
| 06/12/2024 |
25.40
|
2,326 | 25.87 | 26.15 | 25.40 | 0 | 0 | 0 | |
| 05/12/2024 |
25.77
|
1,408 | 25.12 | 25.77 | 25.12 | 0 | 0 | 0 | |
| 04/12/2024 |
24.93
|
1,000 | 25.02 | 25.02 | 24.93 | 0 | 0 | 0 | |
| 03/12/2024 |
25.40
|
400 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 02/12/2024 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 29/11/2024 |
24.74
|
800 | 24.83 | 24.83 | 24.74 | 0 | 0 | 0 | |
| 28/11/2024 |
24.74
|
1 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 27/11/2024 |
24.74
|
1,900 | 24.83 | 24.83 | 24.74 | 0 | 0 | 0 | |
| 26/11/2024 |
24.93
|
1,801 | 24.93 | 25.02 | 24.93 | 0 | 0 | 0 | |
| 25/11/2024 |
24.74
|
300 | 24.55 | 24.74 | 24.55 | 0 | 0 | 0 | |
| 22/11/2024 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 21/11/2024 |
24.08
|
1,629 | 24.46 | 24.46 | 23.99 | 0 | 0 | 0 | |
| 20/11/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 19/11/2024 |
25.77
|
400 | 25.87 | 25.87 | 25.77 | 0 | 0 | 0 | |
| 18/11/2024 |
25.87
|
1,100 | 26.06 | 26.06 | 25.87 | 0 | 0 | 0 | |
| 15/11/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 14/11/2024 |
25.96
|
1,400 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 13/11/2024 |
25.87
|
1,100 | 26.53 | 26.53 | 25.87 | 0 | 0 | 0 | |
| 12/11/2024 |
26.53
|
3,240 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
| 11/11/2024 |
26.43
|
1,001 | 28.22 | 28.22 | 26.43 | 0 | 0 | 0 | |
| 08/11/2024 |
26.43
|
229 | 26.81 | 26.81 | 26.43 | 0 | 0 | 0 | |
| 07/11/2024 |
26.81
|
217 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 06/11/2024 |
26.43
|
905 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 05/11/2024 |
27.00
|
9 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 04/11/2024 |
27.00
|
1,001 | 28.22 | 28.22 | 27.00 | 0 | 0 | 0 | |
| 01/11/2024 |
28.22
|
3 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 | |
| 31/10/2024 |
28.22
|
100 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 | |
| 30/10/2024 |
25.87
|
1,000 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 29/10/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 28/10/2024 |
25.87
|
3,809 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 25/10/2024 |
26.34
|
3,800 | 26.81 | 26.81 | 26.34 | 0 | 0 | 0 | |
| 24/10/2024 |
26.90
|
10,019 | 26.34 | 26.90 | 26.34 | 0 | 0 | 0 | |
| 23/10/2024 |
26.34
|
1,319 | 25.30 | 26.34 | 25.30 | 0 | 0 | 0 | |
| 22/10/2024 |
28.22
|
2,900 | 26.81 | 28.69 | 24.83 | 0 | 0 | 0 | |
| 21/10/2024 |
25.02
|
1,900 | 25.21 | 25.21 | 25.02 | 0 | 0 | 0 | |
| 18/10/2024 |
25.12
|
940 | 25.30 | 25.30 | 25.12 | 0 | 0 | 0 | |
| 17/10/2024 |
25.30
|
800 | 24.93 | 25.30 | 24.93 | 0 | 0 | 0 | |
| 16/10/2024 |
25.21
|
801 | 25.40 | 25.40 | 25.21 | 0 | 0 | 0 | |
| 15/10/2024 |
25.40
|
3,000 | 25.40 | 25.40 | 25.21 | 0 | 0 | 0 | |
| 14/10/2024 |
25.40
|
5,500 | 24.27 | 25.40 | 24.27 | 0 | 0 | 0 | |
| 11/10/2024 |
24.27
|
2,608 | 23.80 | 24.36 | 23.80 | 0 | 0 | 0 | |
| 10/10/2024 |
24.27
|
1,200 | 24.36 | 24.36 | 24.17 | 0 | 0 | 0 | |
| 09/10/2024 |
24.46
|
939 | 24.08 | 24.46 | 24.08 | 0 | 0 | 0 | |
| 08/10/2024 |
23.52
|
1,780 | 24.55 | 24.55 | 23.52 | 0 | 0 | 0 | |
| 07/10/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 07/10/2024 |
24.46
|
4,014 | 25.12 | 25.12 | 22.86 | 0 | 0 | 0 | |
| 04/10/2024 |
25.21
|
1,850 | 25.38 | 25.38 | 24.77 | 0 | 0 | 0 | |
| 03/10/2024 |
24.43
|
4,800 | 25.47 | 25.47 | 24.43 | 0 | 0 | 0 | |
| 02/10/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 01/10/2024 |
25.47
|
1,000 | 25.56 | 25.56 | 25.47 | 0 | 0 | 0 | |
| 30/09/2024 |
25.21
|
2,200 | 26.34 | 26.34 | 25.21 | 0 | 0 | 0 | |
| 27/09/2024 |
26.17
|
3,700 | 26.34 | 26.34 | 26.08 | 0 | 0 | 0 | |
| 26/09/2024 |
24.86
|
3,299 | 24.86 | 24.86 | 24.77 | 0 | 0 | 0 | |
| 25/09/2024 |
24.60
|
2,319 | 24.60 | 24.77 | 24.34 | 0 | 0 | 0 | |
| 24/09/2024 |
24.17
|
700 | 24.25 | 24.25 | 24.17 | 0 | 0 | 0 | |
| 23/09/2024 |
23.99
|
704 | 24.34 | 24.34 | 23.99 | 0 | 0 | 0 | |
| 20/09/2024 |
23.99
|
5,000 | 24.34 | 24.34 | 23.91 | 0 | 0 | 0 | |