| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.10 | -2.26% | 107,900 | -100 | -0.0 |
46.80
52
49.90
|
|
2 tháng
(2026-01-16) |
-2.60 | -5.19% | 161,000 | -100 | -0.0 |
46.80
52
49.90
|
|
3 tháng
(2025-12-17) |
-1.50 | -3.06% | 216,000 | -100 | -0.0 |
46.80
52.30
49.90
|
|
6 tháng
(2025-09-18) |
6 | 14.46% | 705,000 | -100 | -0.0 |
41.50
53.80
49.90
|
|
12 tháng
(2025-03-24) |
21.62 | 83.53% | 954,300 | -1,700 | -0.1 |
22.80
53.80
49.90
|
|
24 tháng
(2024-03-27) |
18.28 | 62.54% | 1,386,800 | -7,000 | -0.2 |
22.80
53.80
49.90
|
|
36 tháng
(2023-04-03) |
26.89 | 130.46% | 2,838,200 | -9,800 | -0.1 |
16.49
53.80
49.90
|
|
60 tháng
(2021-04-12) |
29.04 | 157.27% | 11,143,500 | -3,623 | -0.1 |
14.08
53.80
49.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
24.95
|
7,200 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 24/12/2024 |
24.95
|
1,100 | 24.95 | 24.95 | 23.63 | 0 | 0 | 0 | |
| 23/12/2024 |
24.95
|
800 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 20/12/2024 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 19/12/2024 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 18/12/2024 |
24.95
|
2,000 | 24.07 | 24.95 | 24.07 | 0 | 0 | 0 | |
| 17/12/2024 |
25.83
|
500 | 22.80 | 25.83 | 22.75 | 0 | 0 | 0 | |
| 16/12/2024 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 13/12/2024 |
23.58
|
1,100 | 23.58 | 23.58 | 23.48 | 0 | 0 | 0 | |
| 12/12/2024 |
23.58
|
500 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 11/12/2024 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 10/12/2024 |
23.58
|
400 | 24.80 | 24.80 | 23.58 | 0 | 0 | 0 | |
| 09/12/2024 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 06/12/2024 |
24.80
|
400 | 24.07 | 24.80 | 24.07 | 0 | 0 | 0 | |
| 05/12/2024 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 04/12/2024 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 03/12/2024 |
24.12
|
200 | 24.46 | 24.46 | 24.12 | 0 | 0 | 0 | |
| 02/12/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 29/11/2024 |
25.15
|
500 | 24.27 | 25.25 | 24.27 | 0 | 0 | 0 | |
| 28/11/2024 |
25.34
|
200 | 23.88 | 25.34 | 23.88 | 0 | 0 | 0 | |
| 27/11/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 26/11/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 25/11/2024 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 22/11/2024 |
23.48
|
600 | 25.00 | 25.00 | 23.48 | 0 | 0 | 0 | |
| 21/11/2024 |
23.48
|
400 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 20/11/2024 |
24.27
|
1,500 | 24.27 | 24.27 | 22.70 | 0 | 0 | 0 | |
| 19/11/2024 |
24.27
|
2,700 | 24.46 | 25.25 | 24.27 | 0 | 0 | 0 | |
| 18/11/2024 |
25.78
|
200 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 15/11/2024 |
26.66
|
10,000 | 24.80 | 26.66 | 24.80 | 0 | 0 | 0 | |
| 14/11/2024 |
26.66
|
600 | 26.81 | 26.81 | 26.66 | 0 | 0 | 0 | |
| 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 | |