| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -1.46% | 63,300 | 0 | 0 |
32.50
34.50
34
|
|
2 tháng
(2026-01-12) |
-1.30 | -3.71% | 145,200 | 100 | 0.0 |
32.50
35
34
|
|
3 tháng
(2025-12-15) |
-0.50 | -1.46% | 213,200 | 100 | 0.0 |
32.50
35
34
|
|
6 tháng
(2025-09-15) |
-0.30 | -0.88% | 546,500 | -2,000 | -0.1 |
29.24
35
34
|
|
12 tháng
(2025-03-18) |
1.63 | 5.09% | 1,477,300 | -113,400 | -3.7 |
29.24
35.85
34
|
|
24 tháng
(2024-03-25) |
9.27 | 37.96% | 3,350,117 | -222,325 | -7.3 |
23.63
35.85
34
|
|
36 tháng
(2023-03-29) |
12.91 | 62.06% | 4,015,913 | -219,594 | -7.2 |
19.74
35.85
34
|
|
60 tháng
(2021-04-08) |
7.97 | 30.98% | 5,429,941 | -197,577 | -6.5 |
18.15
35.85
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
29.19
|
600 | 28.37 | 29.19 | 28.37 | 0 | 0 | 0 | |
| 31/07/2024 |
28.28
|
45,200 | 29.19 | 29.19 | 28.28 | 0 | 0 | 0 | |
| 30/07/2024 |
29.19
|
4,300 | 29.29 | 29.38 | 28.37 | 0 | 0 | 0 | |
| 29/07/2024 |
29.29
|
4,801 | 30.20 | 30.20 | 29.29 | 0 | 0 | 0 | |
| 26/07/2024 |
29.10
|
29,304 | 30.11 | 30.65 | 29.10 | 0 | 0 | 0 | |
| 25/07/2024 |
30.56
|
16,300 | 29.10 | 30.56 | 29.01 | 0 | 0 | 0 | |
| 24/07/2024 |
29.10
|
2,705 | 28.92 | 29.19 | 28.92 | 0 | 0 | 0 | |
| 23/07/2024 |
28.92
|
2,000 | 28.92 | 29.19 | 28.92 | 0 | 0 | 0 | |
| 22/07/2024 |
28.92
|
1,001 | 30.01 | 30.01 | 28.92 | 0 | 0 | 0 | |
| 19/07/2024 |
29.29
|
100 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 | |
| 18/07/2024 |
29.19
|
3,814 | 29.65 | 29.65 | 29.19 | 0 | 0 | 0 | |
| 17/07/2024 |
29.10
|
2,200 | 30.11 | 30.11 | 29.10 | 0 | 0 | 0 | |
| 16/07/2024 |
29.10
|
3,200 | 29.19 | 29.92 | 29.01 | 0 | 0 | 0 | |
| 15/07/2024 |
29.92
|
2,900 | 30.74 | 30.74 | 29.65 | 0 | 0 | 0 | |
| 12/07/2024 |
29.65
|
1,100 | 29.38 | 29.65 | 29.38 | 0 | 0 | 0 | |
| 11/07/2024 |
27.83
|
11,000 | 30.11 | 30.11 | 27.83 | 0 | 0 | 0 | |
| 10/07/2024: Cổ tức tiền mặt tỉ lệ: 8.2% | |||||||||
| 10/07/2024 |
30.11
|
3,906 | 30.56 | 30.56 | 30.11 | 0 | 0 | 0 | |
| 09/07/2024 |
29.81
|
21,805 | 30.26 | 30.35 | 29.81 | 0 | 0 | 0 | |
| 08/07/2024 |
30.26
|
11,600 | 29.64 | 30.26 | 29.64 | 0 | 0 | 0 | |
| 05/07/2024 |
30.26
|
1,400 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 04/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.12 (Volume + 11.12%, Ratio=0.11) | |||||||||
| 04/07/2024 |
30.26
|
7,302 | 29.37 | 31.15 | 29.37 | 0 | 0 | 0 | |
| 03/07/2024 |
28.03
|
8,800 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 02/07/2024 |
28.03
|
1,100 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 01/07/2024 |
28.03
|
21,500 | 28.03 | 28.03 | 28.03 | 0 | 0 | 0 | |
| 28/06/2024 |
27.23
|
7,100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 27/06/2024 |
27.23
|
200 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 26/06/2024 |
27.23
|
12,300 | 27.23 | 28.03 | 27.23 | 0 | 0 | 0 | |
| 25/06/2024 |
27.23
|
200 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 24/06/2024 |
27.23
|
500 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 21/06/2024 |
27.23
|
15,700 | 26.91 | 28.03 | 26.83 | 0 | 0 | 0 | |
| 20/06/2024 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 19/06/2024 |
26.83
|
1,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 18/06/2024 |
26.83
|
6,503 | 26.59 | 27.23 | 26.59 | 0 | 0 | 0 | |
| 17/06/2024 |
26.51
|
35,500 | 26.59 | 28.03 | 26.51 | 0 | 0 | 0 | |
| 14/06/2024 |
26.59
|
400 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 13/06/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 12/06/2024 |
26.43
|
27,400 | 26.43 | 26.67 | 26.43 | 0 | 0 | 0 | |
| 11/06/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 10/06/2024 |
28.03
|
3,600 | 26.43 | 28.03 | 26.43 | 0 | 0 | 0 | |
| 07/06/2024 |
26.43
|
1,600 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 06/06/2024 |
26.43
|
6,234 | 27.23 | 27.23 | 26.43 | 20 | 0 | 0.0 | |
| 05/06/2024 |
27.23
|
32,500 | 27.15 | 28.03 | 27.15 | 0 | 0 | 0 | |
| 04/06/2024 |
26.83
|
3,400 | 26.43 | 26.83 | 26.43 | 0 | 0 | 0 | |
| 03/06/2024 |
25.63
|
6,600 | 26.83 | 26.83 | 25.63 | 0 | 0 | 0 | |
| 31/05/2024 |
27.23
|
500 | 26.83 | 27.23 | 26.83 | 0 | 0 | 0 | |
| 30/05/2024 |
26.43
|
2,800 | 26.83 | 27.63 | 26.43 | 0 | 0 | 0 | |
| 29/05/2024 |
26.83
|
800 | 27.55 | 27.55 | 26.83 | 100 | 0 | 0.0 | |
| 28/05/2024 |
26.83
|
334 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 27/05/2024 |
26.83
|
1,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 24/05/2024 |
26.43
|
1,600 | 27.95 | 27.95 | 26.43 | 0 | 0 | 0 | |
| 23/05/2024 |
27.95
|
13,900 | 28.03 | 28.03 | 27.95 | 0 | 0 | 0 | |
| 22/05/2024 |
28.03
|
33,200 | 27.95 | 28.03 | 27.95 | 0 | 0 | 0 | |
| 21/05/2024 |
28.03
|
8,800 | 28.03 | 28.03 | 26.35 | 0 | 0 | 0 | |
| 20/05/2024 |
27.63
|
21,900 | 26.83 | 28.03 | 26.59 | 0 | 0 | 0 | |
| 17/05/2024 |
26.51
|
5,700 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 16/05/2024 |
25.63
|
8,500 | 27.23 | 27.23 | 25.63 | 0 | 0 | 0 | |
| 15/05/2024 |
26.43
|
3,600 | 26.83 | 26.83 | 26.43 | 0 | 0 | 0 | |
| 14/05/2024 |
26.43
|
53,600 | 25.55 | 28.03 | 25.55 | 0 | 0 | 0 | |
| 13/05/2024 |
24.99
|
1,000 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/05/2024 |
25.07
|
1,200 | 24.43 | 25.07 | 24.43 | 0 | 0 | 0 | |
| 09/05/2024 |
24.99
|
2,800 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/05/2024 |
25.07
|
2,500 | 24.27 | 25.07 | 24.27 | 0 | 0 | 0 | |
| 07/05/2024 |
24.99
|
9,400 | 25.23 | 26.03 | 24.99 | 0 | 0 | 0 | |
| 06/05/2024 |
25.23
|
1,900 | 24.59 | 25.23 | 24.59 | 0 | 0 | 0 | |
| 03/05/2024 |
24.43
|
29,700 | 25.63 | 25.63 | 24.43 | 2,200 | 0 | 0.1 | |
| 02/05/2024 |
24.19
|
10,600 | 25.23 | 25.39 | 24.11 | 0 | 0 | 0 | |
| 26/04/2024 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 25/04/2024 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 24/04/2024 |
26.43
|
300 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 23/04/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 22/04/2024 |
26.43
|
200 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 19/04/2024 |
26.43
|
300 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 17/04/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 16/04/2024 |
26.43
|
1,305 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 15/04/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 12/04/2024 |
26.43
|
1,201 | 26.27 | 26.43 | 26.27 | 0 | 0 | 0 | |
| 11/04/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 10/04/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 09/04/2024 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 08/04/2024 |
26.43
|
1,100 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 05/04/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 04/04/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 03/04/2024 |
25.23
|
200 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/04/2024 |
25.15
|
0 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 01/04/2024 |
25.15
|
1,000 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 29/03/2024 |
24.83
|
4,100 | 25.23 | 25.23 | 24.83 | 0 | 0 | 0 | |
| 28/03/2024 |
25.31
|
1,400 | 25.23 | 25.31 | 25.23 | 0 | 0 | 0 | |
| 27/03/2024 |
24.91
|
9,607 | 24.03 | 24.91 | 24.03 | 0 | 0 | 0 | |
| 26/03/2024 |
23.63
|
800 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
| 25/03/2024 |
24.43
|
4,700 | 28.51 | 28.51 | 24.43 | 0 | 0 | 0 | |
| 22/03/2024 |
24.83
|
26 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 21/03/2024 |
24.83
|
1,007 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 20/03/2024 |
24.83
|
1,000 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 19/03/2024 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 18/03/2024 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 15/03/2024 |
24.83
|
1,000 | 24.91 | 24.91 | 24.83 | 0 | 0 | 0 | |
| 14/03/2024 |
24.91
|
115 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 13/03/2024 |
24.51
|
200 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 12/03/2024 |
24.83
|
1,000 | 24.19 | 24.83 | 24.19 | 0 | 0 | 0 | |
| 11/03/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |