| 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) |
0.30 | 1.16% | 119,900 | 8,100 | 0.2 |
25.65
26.10
26.10
|
|
2 tháng
(2025-10-06) |
0.40 | 1.56% | 314,300 | 10,100 | 0.3 |
25.10
26.10
26.10
|
|
3 tháng
(2025-09-05) |
0.60 | 2.35% | 510,800 | 7,400 | 0.2 |
25.10
26.10
26.10
|
|
6 tháng
(2025-06-09) |
1.15 | 4.61% | 1,450,200 | 9,000 | 0.2 |
24.55
26.20
26.10
|
|
12 tháng
(2024-12-09) |
0.50 | 1.97% | 3,216,900 | 19,176 | 0.5 |
23.95
27.77
26.10
|
|
24 tháng
(2023-12-15) |
5.74 | 28.22% | 6,679,400 | 438,976 | 11.0 |
20.27
27.77
26.10
|
|
36 tháng
(2022-12-20) |
2.05 | 8.54% | 10,918,700 | 27,703,268 | 808.8 |
18.59
27.77
26.10
|
|
60 tháng
(2020-12-30) |
14.93 | 133.56% | 31,072,180 | 27,712,641 | 807.7 |
10.70
27.77
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/09/2024 |
25.41
|
3,100 | 25.41 | 25.41 | 24.94 | 0 | 0 | 0 | |
| 18/09/2024 |
25.41
|
7,900 | 25.41 | 25.68 | 24.94 | 0 | 0 | 0 | |
| 17/09/2024 |
25.41
|
5,400 | 25.04 | 25.41 | 25.04 | 0 | 0 | 0 | |
| 16/09/2024 |
25.04
|
3,300 | 25.13 | 25.18 | 25.04 | 0 | 0 | 0 | |
| 13/09/2024 |
25.31
|
8,000 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 12/09/2024 |
25.41
|
1,200 | 25.13 | 25.41 | 25.13 | 0 | 0 | 0 | |
| 11/09/2024 |
25.31
|
8,100 | 24.94 | 25.31 | 24.94 | 0 | 0 | 0 | |
| 10/09/2024 |
24.99
|
1,900 | 24.62 | 25.41 | 24.62 | 0 | 0 | 0 | |
| 09/09/2024 |
25.41
|
2,000 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 06/09/2024 |
25.87
|
1,200 | 25.13 | 25.87 | 24.85 | 0 | 0 | 0 | |
| 05/09/2024 |
25.13
|
2,100 | 25.41 | 25.41 | 25.13 | 0 | 0 | 0 | |
| 04/09/2024 |
25.41
|
6,900 | 25.41 | 25.41 | 25.13 | 100 | 0 | 0.0 | |
| 30/08/2024 |
25.78
|
3,400 | 25.87 | 26.61 | 25.13 | 100 | 0 | 0.0 | |
| 29/08/2024 |
25.31
|
18,200 | 24.94 | 25.31 | 24.94 | 0 | 0 | 0 | |
| 28/08/2024 |
24.94
|
3,500 | 24.53 | 24.94 | 24.48 | 0 | 0 | 0 | |
| 27/08/2024 |
24.57
|
18,500 | 24.67 | 24.67 | 24.57 | 0 | 0 | 0 | |
| 26/08/2024 |
24.67
|
14,400 | 24.34 | 26.05 | 24.34 | 0 | 300 | -0.0 | |
| 23/08/2024 |
24.39
|
6,800 | 24.57 | 24.57 | 24.39 | 0 | 0 | 0 | |
| 22/08/2024 |
24.57
|
35,300 | 24.53 | 24.57 | 24.39 | 0 | 200 | -0.0 | |
| 21/08/2024 |
24.57
|
29,000 | 24.48 | 24.57 | 24.48 | 0 | 0 | 0 | |
| 20/08/2024 |
24.48
|
4,200 | 24.67 | 24.67 | 24.48 | 0 | 0 | 0 | |
| 19/08/2024 |
24.85
|
12,800 | 24.67 | 24.85 | 24.67 | 0 | 0 | 0 | |
| 16/08/2024 |
24.76
|
5,200 | 24.76 | 24.94 | 24.76 | 100 | 0 | 0.0 | |
| 15/08/2024 |
24.76
|
16,100 | 24.90 | 24.94 | 24.76 | 0 | 0 | 0 | |
| 14/08/2024 |
24.94
|
5,800 | 24.85 | 24.94 | 24.85 | 0 | 0 | 0 | |
| 13/08/2024 |
24.99
|
5,800 | 24.94 | 25.04 | 24.57 | 0 | 1,000 | -0.0 | |
| 12/08/2024 |
24.99
|
3,400 | 24.85 | 24.99 | 24.85 | 0 | 100 | -0.0 | |
| 09/08/2024 |
24.85
|
1,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 08/08/2024 |
24.85
|
5,400 | 24.76 | 24.94 | 24.76 | 0 | 100 | -0.0 | |
| 07/08/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 06/08/2024 |
24.94
|
5,500 | 24.48 | 25.22 | 24.11 | 0 | 0 | 0 | |
| 05/08/2024 |
24.57
|
3,300 | 24.76 | 24.90 | 24.11 | 0 | 0 | 0 | |
| 02/08/2024 |
24.90
|
31,100 | 24.34 | 24.94 | 24.11 | 1,700 | 0 | 0.0 | |
| 01/08/2024 |
24.34
|
4,900 | 24.67 | 24.67 | 24.30 | 0 | 0 | 0 | |
| 31/07/2024 |
25.22
|
300 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 30/07/2024 |
25.22
|
200 | 24.16 | 25.22 | 24.16 | 0 | 0 | 0 | |
| 29/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/07/2024 |
25.22
|
4,200 | 24.16 | 25.22 | 24.16 | 0 | 0 | 0 | |
| 26/07/2024 |
24.99
|
11,500 | 24.63 | 25.04 | 24.58 | 0 | 0 | 0 | |
| 25/07/2024 |
24.63
|
1,400 | 24.63 | 24.63 | 24.49 | 0 | 200 | -0.0 | |
| 24/07/2024 |
24.63
|
13,500 | 24.31 | 24.63 | 24.31 | 0 | 0 | 0 | |
| 23/07/2024 |
24.95
|
19,700 | 24.76 | 24.95 | 24.22 | 0 | 0 | 0 | |
| 22/07/2024 |
25.04
|
21,500 | 25.31 | 25.31 | 24.49 | 100 | 100 | -0 | |
| 19/07/2024 |
25.35
|
2,300 | 24.90 | 25.35 | 24.85 | 0 | 0 | 0 | |
| 18/07/2024 |
25.13
|
7,400 | 24.04 | 25.13 | 24.04 | 100 | 0 | 0.0 | |
| 17/07/2024 |
24.90
|
6,600 | 25.31 | 25.35 | 23.68 | 0 | 0 | 0 | |
| 16/07/2024 |
25.40
|
3,600 | 25.40 | 25.40 | 24.95 | 200 | 0 | 0.0 | |
| 15/07/2024 |
25.40
|
6,500 | 25.35 | 25.40 | 25.31 | 100 | 100 | 0 | |
| 12/07/2024 |
25.35
|
11,300 | 25.40 | 25.40 | 25.04 | 300 | 1,300 | -0.0 | |
| 11/07/2024 |
25.40
|
56,800 | 24.63 | 25.40 | 24.63 | 0 | 0 | 0 | |
| 10/07/2024 |
24.58
|
43,500 | 24.58 | 24.58 | 24.49 | 0 | 0 | 0 | |
| 09/07/2024 |
24.54
|
58,900 | 24.49 | 24.54 | 24.40 | 0 | 0 | 0 | |
| 08/07/2024 |
24.49
|
114,900 | 24.36 | 24.49 | 24.31 | 0 | 0 | 0 | |
| 05/07/2024 |
24.26
|
75,100 | 23.99 | 24.26 | 23.95 | 1,400 | 0 | 0.0 | |
| 04/07/2024 |
23.95
|
23,600 | 23.95 | 23.99 | 23.95 | 0 | 0 | 0 | |
| 03/07/2024 |
23.95
|
28,200 | 24.04 | 24.04 | 23.86 | 0 | 0 | 0 | |
| 02/07/2024 |
24.04
|
11,300 | 24.04 | 24.04 | 23.99 | 0 | 600 | -0.0 | |
| 01/07/2024 |
24.04
|
28,500 | 24.13 | 24.26 | 24.04 | 0 | 100 | -0.0 | |
| 28/06/2024 |
24.31
|
41,700 | 24.49 | 24.49 | 24.31 | 0 | 0 | 0 | |
| 27/06/2024 |
24.31
|
11,100 | 23.77 | 24.31 | 23.77 | 0 | 0 | 0 | |
| 26/06/2024 |
23.58
|
2,200 | 23.77 | 23.77 | 23.58 | 0 | 0 | 0 | |
| 25/06/2024 |
23.68
|
1,800 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 24/06/2024 |
23.77
|
3,200 | 23.72 | 23.86 | 23.72 | 200 | 0 | 0.0 | |
| 21/06/2024 |
23.86
|
16,700 | 24.13 | 24.13 | 23.13 | 0 | 0 | 0 | |
| 20/06/2024 |
24.26
|
22,600 | 23.99 | 24.31 | 23.95 | 0 | 500 | -0.0 | |
| 19/06/2024 |
24.26
|
5,100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 18/06/2024 |
24.26
|
29,900 | 23.81 | 24.26 | 23.68 | 500 | 300 | 0.0 | |
| 17/06/2024 |
23.68
|
5,800 | 23.58 | 23.90 | 23.58 | 0 | 0 | 0 | |
| 14/06/2024 |
23.81
|
31,800 | 23.90 | 23.90 | 23.58 | 0 | 0 | 0 | |
| 13/06/2024 |
23.54
|
13,000 | 23.72 | 23.86 | 23.54 | 0 | 0 | 0 | |
| 12/06/2024 |
23.81
|
3,700 | 23.77 | 23.90 | 23.77 | 2,300 | 0 | 0.1 | |
| 11/06/2024 |
23.77
|
10,700 | 23.68 | 23.99 | 23.58 | 0 | 0 | 0 | |
| 10/06/2024 |
23.86
|
12,200 | 23.58 | 23.86 | 23.58 | 100 | 0 | 0.0 | |
| 07/06/2024 |
23.81
|
12,800 | 23.68 | 23.81 | 23.68 | 600 | 0 | 0.0 | |
| 06/06/2024 |
23.68
|
9,500 | 23.77 | 23.77 | 23.68 | 0 | 0 | 0 | |
| 05/06/2024 |
23.77
|
15,900 | 23.58 | 23.77 | 23.58 | 0 | 2,600 | -0.1 | |
| 04/06/2024 |
23.54
|
7,700 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 03/06/2024 |
23.58
|
6,100 | 23.58 | 23.68 | 23.58 | 0 | 1,700 | -0.0 | |
| 31/05/2024 |
23.58
|
3,600 | 23.68 | 23.68 | 23.58 | 0 | 0 | 0 | |
| 30/05/2024 |
23.63
|
19,400 | 24.85 | 24.85 | 23.63 | 2,500 | 0 | 0.1 | |
| 29/05/2024 |
23.31
|
4,400 | 23.31 | 23.54 | 23.27 | 0 | 0 | 0 | |
| 28/05/2024 |
23.31
|
4,000 | 23.27 | 23.40 | 23.22 | 0 | 0 | 0 | |
| 27/05/2024 |
23.31
|
9,400 | 23.40 | 23.45 | 23.31 | 0 | 0 | 0 | |
| 24/05/2024 |
23.40
|
7,600 | 23.49 | 23.49 | 23.40 | 200 | 0 | 0.0 | |
| 23/05/2024 |
23.49
|
10,500 | 22.77 | 23.58 | 22.77 | 0 | 0 | 0 | |
| 22/05/2024 |
23.40
|
8,900 | 23.40 | 23.58 | 23.40 | 400 | 0 | 0.0 | |
| 21/05/2024 |
23.40
|
1,700 | 23.40 | 23.40 | 23.40 | 1,400 | 0 | 0.0 | |
| 20/05/2024 |
23.68
|
11,300 | 23.58 | 23.86 | 23.49 | 2,500 | 0 | 0.1 | |
| 17/05/2024 |
23.77
|
13,500 | 23.68 | 23.77 | 23.58 | 0 | 0 | 0 | |
| 16/05/2024 |
23.68
|
12,500 | 23.68 | 23.68 | 23.58 | 0 | 0 | 0 | |
| 15/05/2024 |
23.68
|
13,300 | 23.81 | 23.81 | 23.58 | 0 | 100 | -0.0 | |
| 14/05/2024 |
23.68
|
3,400 | 23.31 | 23.81 | 23.31 | 0 | 0 | 0 | |
| 13/05/2024 |
23.86
|
400 | 23.81 | 23.86 | 23.81 | 0 | 0 | 0 | |
| 10/05/2024 |
23.31
|
10,000 | 23.58 | 23.58 | 23.31 | 100 | 0 | 0.0 | |
| 09/05/2024 |
23.49
|
20,500 | 23.22 | 23.49 | 23.22 | 0 | 0 | 0 | |
| 08/05/2024 |
23.49
|
1,200 | 23.58 | 23.58 | 23.49 | 0 | 0 | 0 | |
| 07/05/2024 |
23.58
|
3,400 | 23.18 | 23.58 | 23.18 | 0 | 100 | -0.0 | |
| 06/05/2024 |
23.18
|
4,200 | 23.13 | 23.27 | 23.13 | 0 | 0 | 0 | |