| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.70 | 2.94% | 186,800 | 443 | 0 |
23.65
25
24.50
|
|
2 tháng
(2026-03-02) |
-1.25 | -4.85% | 333,100 | 743 | 0.0 |
23.65
25.75
24.50
|
|
3 tháng
(2026-01-29) |
-1.40 | -5.41% | 460,600 | 3,743 | 0.1 |
23.65
25.90
24.50
|
|
6 tháng
(2025-10-31) |
-1.40 | -5.41% | 868,300 | 11,943 | 0.3 |
23.65
26.30
24.50
|
|
12 tháng
(2025-05-05) |
0 | 0.01% | 2,395,700 | 11,743 | 0.4 |
23.65
26.30
24.50
|
|
24 tháng
(2024-05-09) |
1.01 | 4.28% | 5,560,400 | 29,519 | 0.8 |
23.31
27.77
24.50
|
|
36 tháng
(2023-05-15) |
3.35 | 15.82% | 8,427,500 | 557,719 | 14.1 |
18.96
27.77
24.50
|
|
60 tháng
(2021-05-25) |
13.33 | 119.33% | 30,089,900 | 27,716,184 | 807.9 |
10.70
27.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
27.32
|
4,500 | 26.78 | 27.37 | 26.13 | 0 | 100 | -0.0 | |
| 13/02/2025 |
27.47
|
13,300 | 26.58 | 27.52 | 26.58 | 0 | 500 | -0.0 | |
| 12/02/2025 |
26.73
|
2,900 | 26.78 | 26.78 | 26.38 | 0 | 0 | 0 | |
| 11/02/2025 |
27.12
|
300 | 27.17 | 27.17 | 27.12 | 0 | 0 | 0 | |
| 10/02/2025 |
27.37
|
53,800 | 26.43 | 27.37 | 26.18 | 200 | 0 | 0.0 | |
| 07/02/2025 |
27.52
|
1,400 | 26.43 | 27.67 | 26.43 | 0 | 0 | 0 | |
| 06/02/2025 |
27.22
|
3,300 | 27.17 | 27.22 | 26.33 | 300 | 800 | -0.0 | |
| 05/02/2025 |
27.52
|
8,600 | 27.57 | 27.57 | 26.08 | 100 | 0 | 0.0 | |
| 04/02/2025 |
27.62
|
3,200 | 27.67 | 27.67 | 27.62 | 0 | 0 | 0 | |
| 03/02/2025 |
27.67
|
2,200 | 27.77 | 27.77 | 26.98 | 0 | 0 | 0 | |
| 24/01/2025 |
27.77
|
18,300 | 26.48 | 28.07 | 26.48 | 0 | 100 | -0.0 | |
| 23/01/2025 |
26.28
|
20,400 | 26.38 | 26.38 | 26.28 | 0 | 0 | 0 | |
| 22/01/2025 |
26.48
|
8,300 | 26.28 | 26.48 | 26.28 | 100 | 0 | 0.0 | |
| 21/01/2025 |
26.28
|
29,500 | 26.28 | 26.38 | 26.28 | 0 | 0 | 0 | |
| 20/01/2025 |
26.28
|
2,800 | 26.28 | 26.33 | 26.28 | 0 | 0 | 0 | |
| 17/01/2025 |
26.33
|
4,000 | 26.03 | 26.33 | 26.03 | 0 | 0 | 0 | |
| 16/01/2025 |
26.08
|
3,100 | 26.28 | 26.28 | 25.98 | 0 | 0 | 0 | |
| 15/01/2025 |
26.38
|
4,500 | 25.89 | 26.38 | 25.79 | 0 | 0 | 0 | |
| 14/01/2025 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 13/01/2025 |
26.28
|
400 | 26.28 | 26.28 | 26.28 | 100 | 100 | 0 | |
| 10/01/2025 |
26.53
|
200 | 26.53 | 26.53 | 26.53 | 200 | 0 | 0.0 | |
| 09/01/2025 |
26.28
|
2,200 | 26.23 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 08/01/2025 |
26.18
|
3,300 | 26.43 | 26.43 | 26.08 | 600 | 0 | 0.0 | |
| 07/01/2025 |
26.48
|
100 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 06/01/2025 |
25.89
|
1,700 | 25.98 | 26.23 | 25.89 | 0 | 0 | 0 | |
| 03/01/2025 |
26.28
|
15,500 | 26.33 | 26.33 | 25.49 | 0 | 0 | 0 | |
| 02/01/2025 |
26.48
|
1,400 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 31/12/2024 |
26.68
|
6,100 | 26.63 | 26.68 | 25.89 | 0 | 0 | 0 | |
| 30/12/2024 |
26.68
|
400 | 26.38 | 26.68 | 26.38 | 0 | 100 | -0.0 | |
| 27/12/2024 |
26.63
|
5,100 | 26.33 | 26.63 | 26.18 | 0 | 0 | 0 | |
| 26/12/2024 |
26.38
|
1,700 | 26.48 | 26.48 | 26.28 | 0 | 0 | 0 | |
| 25/12/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 24/12/2024 |
26.63
|
600 | 26.68 | 26.68 | 26.08 | 0 | 200 | -0.0 | |
| 23/12/2024 |
26.68
|
19,400 | 26.28 | 26.68 | 25.79 | 6,000 | 0 | 0.2 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 20/12/2024 |
26.78
|
15,500 | 25.98 | 26.78 | 25.98 | 0 | 0 | 0 | |
| 19/12/2024 |
25.74
|
36,500 | 25.69 | 25.74 | 25.69 | 0 | 0 | 0 | |
| 18/12/2024 |
25.69
|
37,200 | 25.55 | 25.74 | 25.45 | 200 | 0 | 0.0 | |
| 17/12/2024 |
25.55
|
8,900 | 25.55 | 25.55 | 25.41 | 0 | 0 | 0 | |
| 16/12/2024 |
25.50
|
13,500 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 13/12/2024 |
25.50
|
20,600 | 25.41 | 25.55 | 25.27 | 0 | 0 | 0 | |
| 12/12/2024 |
25.50
|
6,800 | 25.45 | 25.69 | 25.27 | 0 | 0 | 0 | |
| 11/12/2024 |
25.69
|
7,700 | 25.69 | 25.69 | 25.41 | 0 | 0 | 0 | |
| 10/12/2024 |
25.69
|
28,700 | 25.60 | 25.88 | 25.60 | 200 | 0 | 0.0 | |
| 09/12/2024 |
25.60
|
34,400 | 25.22 | 25.64 | 25.22 | 0 | 0 | 0 | |
| 06/12/2024 |
24.84
|
9,600 | 24.94 | 25.03 | 24.84 | 0 | 0 | 0 | |
| 05/12/2024 |
24.94
|
3,600 | 24.89 | 24.94 | 24.89 | 500 | 0 | 0.0 | |
| 04/12/2024 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 03/12/2024 |
25.03
|
1,000 | 24.94 | 25.03 | 24.94 | 0 | 0 | 0 | |
| 02/12/2024 |
24.94
|
300 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 29/11/2024 |
24.94
|
2,300 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 28/11/2024 |
24.94
|
2,900 | 24.94 | 24.94 | 24.89 | 0 | 0 | 0 | |
| 27/11/2024 |
25.31
|
24,800 | 25.22 | 25.31 | 24.94 | 0 | 100 | -0.0 | |
| 26/11/2024 |
25.22
|
6,000 | 24.94 | 25.22 | 24.94 | 0 | 0 | 0 | |
| 25/11/2024 |
24.98
|
10,100 | 24.94 | 24.98 | 24.94 | 0 | 0 | 0 | |
| 22/11/2024 |
25.31
|
4,700 | 24.98 | 25.31 | 24.94 | 100 | 0 | 0.0 | |
| 21/11/2024 |
25.31
|
4,500 | 24.94 | 25.31 | 24.94 | 0 | 400 | -0.0 | |
| 20/11/2024 |
25.36
|
5,100 | 25.03 | 25.36 | 24.84 | 0 | 0 | 0 | |
| 19/11/2024 |
25.03
|
43,400 | 25.36 | 25.36 | 25.03 | 0 | 0 | 0 | |
| 18/11/2024 |
25.36
|
1,800 | 24.84 | 25.36 | 24.84 | 0 | 0 | 0 | |
| 15/11/2024 |
25.12
|
25,600 | 25.31 | 25.31 | 25.03 | 0 | 0 | 0 | |
| 14/11/2024 |
25.36
|
2,400 | 25.41 | 25.41 | 25.36 | 0 | 0 | 0 | |
| 13/11/2024 |
26.07
|
6,800 | 25.27 | 26.07 | 25.03 | 0 | 0 | 0 | |
| 12/11/2024 |
25.36
|
3,100 | 25.41 | 25.41 | 25.36 | 0 | 0 | 0 | |
| 11/11/2024 |
25.41
|
3,500 | 25.27 | 25.50 | 25.27 | 0 | 0 | 0 | |
| 08/11/2024 |
25.31
|
6,100 | 25.41 | 25.60 | 25.31 | 0 | 0 | 0 | |
| 07/11/2024 |
25.31
|
5,400 | 25.27 | 25.64 | 25.22 | 0 | 0 | 0 | |
| 06/11/2024 |
25.31
|
3,300 | 25.41 | 25.41 | 25.31 | 0 | 0 | 0 | |
| 05/11/2024 |
25.36
|
2,400 | 25.50 | 25.50 | 25.31 | 0 | 0 | 0 | |
| 04/11/2024 |
25.60
|
2,900 | 25.27 | 25.60 | 25.27 | 0 | 0 | 0 | |
| 01/11/2024 |
25.60
|
1,400 | 25.36 | 25.60 | 25.36 | 0 | 0 | 0 | |
| 31/10/2024 |
25.64
|
5,700 | 25.27 | 25.64 | 25.27 | 0 | 0 | 0 | |
| 30/10/2024 |
25.27
|
5,200 | 25.60 | 25.60 | 25.22 | 0 | 100 | -0.0 | |
| 29/10/2024 |
25.69
|
5,100 | 25.22 | 25.69 | 25.12 | 0 | 0 | 0 | |
| 28/10/2024 |
25.12
|
9,400 | 25.41 | 25.41 | 25.12 | 0 | 0 | 0 | |
| 25/10/2024 |
25.74
|
6,000 | 25.41 | 25.74 | 25.27 | 100 | 0 | 0.0 | |
| 24/10/2024 |
25.74
|
43,900 | 25.31 | 25.74 | 25.12 | 0 | 0 | 0 | |
| 23/10/2024 |
25.31
|
2,600 | 25.50 | 25.50 | 25.31 | 0 | 0 | 0 | |
| 22/10/2024 |
25.60
|
3,400 | 25.41 | 25.60 | 25.22 | 0 | 0 | 0 | |
| 21/10/2024 |
25.78
|
500 | 25.60 | 25.78 | 25.60 | 0 | 0 | 0 | |
| 18/10/2024 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 17/10/2024 |
25.55
|
5,500 | 25.45 | 25.55 | 25.45 | 0 | 0 | 0 | |
| 16/10/2024 |
25.55
|
15,800 | 25.36 | 25.69 | 25.36 | 1,400 | 200 | 0.0 | |
| 15/10/2024 |
25.31
|
2,000 | 25.41 | 25.41 | 25.31 | 0 | 0 | 0 | |
| 14/10/2024 |
25.55
|
4,300 | 25.88 | 25.88 | 25.45 | 0 | 100 | -0.0 | |
| 11/10/2024 |
25.88
|
200 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 10/10/2024 |
25.41
|
5,900 | 25.03 | 26.35 | 25.03 | 0 | 0 | 0 | |
| 09/10/2024 |
25.12
|
5,000 | 25.22 | 25.22 | 25.12 | 0 | 0 | 0 | |
| 08/10/2024 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 07/10/2024 |
25.31
|
300 | 24.84 | 25.31 | 24.84 | 0 | 0 | 0 | |
| 04/10/2024 |
25.22
|
1,200 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 03/10/2024 |
25.41
|
2,400 | 25.41 | 25.41 | 25.31 | 0 | 0 | 0 | |
| 02/10/2024 |
25.41
|
4,000 | 25.17 | 25.41 | 25.12 | 0 | 0 | 0 | |
| 01/10/2024 |
25.41
|
3,200 | 25.41 | 25.41 | 24.98 | 0 | 0 | 0 | |
| 30/09/2024 |
25.31
|
14,500 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 27/09/2024 |
25.41
|
3,500 | 25.31 | 25.50 | 25.31 | 0 | 0 | 0 | |
| 26/09/2024 |
25.60
|
3,500 | 24.89 | 25.60 | 24.84 | 0 | 0 | 0 | |
| 25/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.41 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/09/2024 |
25.60
|
5,100 | 25.03 | 25.60 | 24.51 | 200 | 0 | 0.0 | |
| 23/09/2024 |
25.36
|
3,800 | 25.04 | 25.36 | 24.94 | 0 | 0 | 0 | |
| 20/09/2024 |
25.13
|
6,200 | 25.41 | 25.41 | 25.13 | 0 | 500 | -0.0 | |