| 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) |
-3.10 | -5.93% | 40,800 | 0 | 0 |
47.60
52.30
49.20
|
|
2 tháng
(2025-11-28) |
-4.30 | -8.04% | 80,300 | 0 | 0 |
47.60
53.50
49.20
|
|
3 tháng
(2025-10-29) |
-0.80 | -1.60% | 112,600 | 0 | 0 |
47.60
53.50
49.20
|
|
6 tháng
(2025-07-31) |
20.20 | 69.66% | 711,800 | -900 | -0.0 |
28
53.80
49.20
|
|
12 tháng
(2025-02-03) |
24.64 | 100.32% | 870,100 | -6,100 | -0.2 |
22.80
53.80
49.20
|
|
24 tháng
(2024-02-07) |
21.03 | 74.66% | 1,476,800 | -7,000 | -0.2 |
22.80
53.80
49.20
|
|
36 tháng
(2023-02-13) |
29.14 | 145.25% | 3,216,200 | -8,000 | -0.1 |
16.49
53.80
49.20
|
|
60 tháng
(2021-02-22) |
31.50 | 177.90% | 12,405,000 | -3,323 | -0.0 |
14.08
53.80
49.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
28.62
|
1,900 | 28.18 | 28.67 | 28.18 | 0 | 0 | 0 | |
| 12/11/2024 |
26.86
|
12,400 | 24.46 | 26.86 | 24.46 | 0 | 0 | 0 | |
| 11/11/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 08/11/2024 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 07/11/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 06/11/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 05/11/2024 |
25.15
|
1,100 | 25.15 | 25.15 | 25.10 | 0 | 0 | 0 | |
| 04/11/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 01/11/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 31/10/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 30/10/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 29/10/2024 |
25.25
|
600 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 28/10/2024 |
25.25
|
300 | 23.58 | 25.25 | 23.58 | 0 | 0 | 0 | |
| 25/10/2024 |
24.56
|
200 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 24/10/2024 |
24.56
|
5,600 | 26.08 | 26.08 | 24.27 | 0 | 0 | 0 | |
| 23/10/2024 |
26.08
|
2,800 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 22/10/2024 |
28.03
|
100 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 21/10/2024 |
26.52
|
400 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 18/10/2024 |
26.62
|
5,000 | 27.40 | 27.40 | 26.62 | 0 | 0 | 0 | |
| 17/10/2024 |
28.57
|
600 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 16/10/2024 |
28.87
|
5,000 | 28.38 | 28.87 | 28.38 | 0 | 0 | 0 | |
| 15/10/2024 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 14/10/2024 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 11/10/2024 |
28.87
|
100 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 10/10/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 09/10/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 08/10/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 07/10/2024 |
27.40
|
400 | 28.08 | 28.08 | 27.40 | 0 | 0 | 0 | |
| 04/10/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 03/10/2024 |
27.40
|
2,800 | 27.40 | 28.18 | 27.40 | 0 | 0 | 0 | |
| 02/10/2024 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 01/10/2024 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 30/09/2024 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 27/09/2024 |
27.10
|
1,000 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 26/09/2024 |
27.10
|
500 | 27.89 | 27.89 | 27.10 | 0 | 0 | 0 | |
| 25/09/2024 |
28.43
|
200 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 24/09/2024 |
28.38
|
1,100 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 23/09/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 20/09/2024 |
28.38
|
600 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 19/09/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 18/09/2024 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 17/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/09/2024 |
28.38
|
800 | 28.43 | 28.43 | 28.38 | 0 | 0 | 0 | |
| 16/09/2024 |
27.64
|
500 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 13/09/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 12/09/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 11/09/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 10/09/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 09/09/2024 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 | |
| 06/09/2024 |
29.70
|
2,900 | 27.88 | 29.70 | 27.31 | 0 | 0 | 0 | |
| 05/09/2024 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 04/09/2024 |
29.42
|
500 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | |
| 30/08/2024 |
29.51
|
1,000 | 27.79 | 29.51 | 26.68 | 0 | 0 | 0 | |
| 29/08/2024 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 28/08/2024 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 27/08/2024 |
28.65
|
800 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 26/08/2024 |
28.70
|
1,600 | 28.74 | 28.74 | 28.50 | 0 | 0 | 0 | |
| 23/08/2024 |
28.36
|
1,000 | 28.74 | 28.74 | 28.36 | 0 | 0 | 0 | |
| 22/08/2024 |
28.74
|
300 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 21/08/2024 |
29.70
|
1,100 | 30.09 | 30.09 | 29.70 | 0 | 0 | 0 | |
| 20/08/2024 |
30.18
|
0 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 19/08/2024 |
30.18
|
100 | 30.18 | 30.18 | 30.18 | 0 | 0 | 0 | |
| 16/08/2024 |
28.27
|
4,000 | 28.46 | 28.65 | 28.27 | 0 | 0 | 0 | |
| 15/08/2024 |
30.33
|
3,100 | 29.99 | 30.33 | 29.99 | 0 | 0 | 0 | |
| 14/08/2024 |
28.36
|
700 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 13/08/2024 |
28.07
|
200 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 12/08/2024 |
29.42
|
300 | 29.42 | 29.42 | 29.42 | 0 | 0 | 0 | |
| 09/08/2024 |
30.37
|
0 | 30.37 | 30.37 | 30.37 | 0 | 0 | 0 | |
| 08/08/2024 |
30.37
|
2,000 | 30.56 | 30.56 | 30.37 | 0 | 0 | 0 | |
| 07/08/2024 |
32.58
|
9,900 | 33.06 | 34.45 | 32.58 | 0 | 0 | 0 | |
| 06/08/2024 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 05/08/2024 |
31.14
|
4,000 | 30.18 | 31.52 | 28.74 | 0 | 0 | 0 | |
| 02/08/2024 |
29.70
|
14,300 | 30.85 | 30.85 | 29.70 | 0 | 0 | 0 | |
| 01/08/2024 |
31.91
|
2,900 | 32.48 | 32.48 | 31.62 | 0 | 0 | 0 | |
| 31/07/2024 |
32.48
|
1,000 | 31.81 | 32.48 | 31.81 | 0 | 0 | 0 | |
| 30/07/2024 |
32.10
|
1,600 | 34.11 | 34.11 | 32.10 | 0 | 0 | 0 | |
| 29/07/2024 |
32.10
|
6,600 | 32.10 | 33.39 | 32.10 | 0 | 0 | 0 | |
| 26/07/2024 |
31.76
|
6,400 | 31.81 | 33.97 | 31.76 | 0 | 0 | 0 | |
| 25/07/2024 |
33.97
|
2,200 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
| 24/07/2024 |
36.51
|
100 | 36.51 | 36.51 | 36.51 | 0 | 0 | 0 | |
| 23/07/2024 |
39.24
|
400 | 39.28 | 39.28 | 39.24 | 0 | 0 | 0 | |
| 22/07/2024 |
37.08
|
40,500 | 37.08 | 37.08 | 37.08 | 0 | 0 | 0 | |
| 19/07/2024 |
34.68
|
100 | 34.68 | 34.68 | 34.68 | 0 | 0 | 0 | |
| 18/07/2024 |
37.27
|
0 | 37.27 | 37.27 | 37.27 | 0 | 0 | 0 | |
| 17/07/2024 |
37.27
|
14,600 | 35.36 | 37.27 | 35.36 | 0 | 0 | 0 | |
| 16/07/2024 |
35.36
|
4,000 | 34.40 | 35.36 | 34.40 | 0 | 0 | 0 | |
| 15/07/2024 |
33.06
|
1,200 | 32.58 | 33.06 | 32.58 | 0 | 0 | 0 | |
| 12/07/2024 |
32.58
|
100 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 11/07/2024 |
32.58
|
900 | 32.58 | 32.58 | 32.58 | 0 | 0 | 0 | |
| 10/07/2024 |
32.58
|
9,900 | 30.66 | 32.58 | 30.66 | 0 | 0 | 0 | |
| 09/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 08/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 05/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 04/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 03/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 02/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 01/07/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 28/06/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 27/06/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 26/06/2024 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
| 25/06/2024 |
30.47
|
100 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |