| 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) |
-0.70 | -2.19% | 255,300 | 0 | 0 |
31.10
32.20
31.30
|
|
2 tháng
(2026-01-15) |
-0.20 | -0.63% | 606,000 | 0 | 0 |
30.50
32.20
31.30
|
|
3 tháng
(2025-12-16) |
0.10 | 0.32% | 949,500 | 0 | 0 |
30.50
32.20
31.30
|
|
6 tháng
(2025-09-17) |
-0.60 | -1.88% | 1,977,100 | 0 | 0 |
30.50
33
31.30
|
|
12 tháng
(2025-03-21) |
-1.67 | -5.06% | 3,828,000 | 0 | 0 |
30.50
33.94
31.30
|
|
24 tháng
(2024-03-26) |
4.36 | 16.18% | 5,722,981 | -900 | -0.0 |
25.26
37.82
31.30
|
|
36 tháng
(2023-04-03) |
7 | 28.79% | 5,936,688 | -900 | -0.0 |
19.98
37.82
31.30
|
|
60 tháng
(2021-04-12) |
13.88 | 79.65% | 6,576,915 | 100 | -0.0 |
13.14
37.82
31.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/08/2024 |
26.96
|
1,300 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 01/08/2024 |
26.96
|
1,705 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 31/07/2024 |
26.96
|
2,194 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 30/07/2024 |
26.96
|
11,100 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 29/07/2024 |
26.96
|
3,100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 26/07/2024 |
26.67
|
1,700 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 25/07/2024 |
26.96
|
1,600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 24/07/2024 |
26.96
|
1,400 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 23/07/2024 |
26.96
|
1,120 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 22/07/2024 |
26.96
|
3,200 | 27.05 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 19/07/2024 |
27.05
|
1,901 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 18/07/2024 |
27.05
|
5,500 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 17/07/2024 |
27.05
|
700 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 16/07/2024 |
27.05
|
5,101 | 27.15 | 27.15 | 24.73 | 0 | 0 | 0 | |
| 15/07/2024 |
27.15
|
2,400 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 12/07/2024 |
27.05
|
5,800 | 27.05 | 27.35 | 27.05 | 0 | 0 | 0 | |
| 11/07/2024 |
27.05
|
2,301 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 | |
| 10/07/2024 |
27.05
|
2,800 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 09/07/2024 |
27.15
|
4,800 | 27.15 | 27.15 | 27.05 | 0 | 0 | 0 | |
| 08/07/2024 |
27.15
|
2,700 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 05/07/2024 |
27.05
|
1,100 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 04/07/2024 |
27.05
|
5,400 | 26.96 | 27.05 | 26.96 | 0 | 0 | 0 | |
| 03/07/2024 |
27.05
|
6,300 | 26.67 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 02/07/2024 |
26.67
|
5,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 01/07/2024 |
26.96
|
3,200 | 26.18 | 26.96 | 26.18 | 0 | 0 | 0 | |
| 28/06/2024 |
27.15
|
4,300 | 26.18 | 27.15 | 26.18 | 0 | 0 | 0 | |
| 27/06/2024 |
26.96
|
5,000 | 26.67 | 26.96 | 26.67 | 0 | 0 | 0 | |
| 26/06/2024 |
27.64
|
5,101 | 26.67 | 27.64 | 26.67 | 0 | 0 | 0 | |
| 25/06/2024 |
27.15
|
15,400 | 26.18 | 28.12 | 26.18 | 0 | 200 | -0.0 | |
| 24/06/2024 |
26.38
|
3,800 | 26.38 | 26.86 | 26.38 | 0 | 600 | -0.0 | |
| 21/06/2024 |
27.25
|
7,700 | 26.18 | 27.25 | 26.18 | 0 | 0 | 0 | |
| 20/06/2024 |
27.15
|
10,325 | 25.70 | 27.15 | 25.70 | 0 | 0 | 0 | |
| 19/06/2024 |
26.67
|
2,600 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 18/06/2024 |
27.35
|
2,270 | 27.44 | 27.54 | 27.35 | 0 | 100 | -0.0 | |
| 17/06/2024 |
26.18
|
3,402 | 25.70 | 26.18 | 25.70 | 0 | 0 | 0 | |
| 14/06/2024 |
26.47
|
3,600 | 25.79 | 26.47 | 25.79 | 0 | 0 | 0 | |
| 13/06/2024 |
26.47
|
5,200 | 26.18 | 26.57 | 26.18 | 0 | 0 | 0 | |
| 12/06/2024 |
27.05
|
12,101 | 26.18 | 28.02 | 26.18 | 0 | 0 | 0 | |
| 11/06/2024 |
26.67
|
6,600 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 10/06/2024 |
27.05
|
7,000 | 25.50 | 27.25 | 25.50 | 0 | 0 | 0 | |
| 07/06/2024 |
26.67
|
4,000 | 26.18 | 26.67 | 26.18 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/06/2024 |
27.25
|
3,701 | 27.35 | 27.35 | 27.25 | 0 | 0 | 0 | |
| 05/06/2024 |
26.47
|
12,600 | 26.10 | 29.75 | 26.10 | 0 | 0 | 0 | |
| 04/06/2024 |
26.10
|
10,701 | 25.26 | 29.00 | 25.26 | 0 | 0 | 0 | |
| 03/06/2024 |
26.10
|
9,600 | 25.35 | 26.10 | 25.35 | 0 | 0 | 0 | |
| 31/05/2024 |
25.26
|
3,800 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 30/05/2024 |
25.72
|
4,200 | 25.26 | 25.72 | 25.26 | 0 | 0 | 0 | |
| 29/05/2024 |
25.91
|
4,300 | 25.26 | 25.91 | 25.26 | 0 | 0 | 0 | |
| 28/05/2024 |
26.19
|
7,400 | 25.63 | 26.19 | 25.63 | 0 | 0 | 0 | |
| 27/05/2024 |
26.19
|
5,300 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 24/05/2024 |
26.38
|
2,712 | 26.29 | 26.38 | 26.29 | 0 | 0 | 0 | |
| 23/05/2024 |
26.57
|
5,800 | 26.38 | 26.57 | 26.19 | 0 | 0 | 0 | |
| 22/05/2024 |
26.38
|
3,800 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 21/05/2024 |
26.57
|
4,800 | 26.10 | 26.57 | 26.10 | 0 | 0 | 0 | |
| 20/05/2024 |
26.19
|
9,712 | 25.26 | 26.57 | 25.26 | 0 | 0 | 0 | |
| 17/05/2024 |
26.19
|
3,800 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 16/05/2024 |
26.10
|
10,000 | 25.26 | 26.57 | 25.26 | 0 | 0 | 0 | |
| 15/05/2024 |
26.19
|
9,500 | 25.72 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 14/05/2024 |
26.19
|
8,412 | 25.82 | 26.19 | 25.82 | 0 | 0 | 0 | |
| 13/05/2024 |
25.82
|
6,600 | 25.72 | 26.01 | 25.72 | 0 | 0 | 0 | |
| 10/05/2024 |
25.26
|
3,500 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 09/05/2024 |
26.10
|
7,500 | 26.01 | 26.10 | 25.63 | 0 | 0 | 0 | |
| 08/05/2024 |
26.19
|
12,744 | 24.79 | 26.19 | 24.79 | 0 | 0 | 0 | |
| 07/05/2024 |
26.19
|
10,800 | 24.79 | 26.47 | 24.79 | 0 | 0 | 0 | |
| 06/05/2024 |
26.66
|
15,057 | 26.19 | 27.13 | 26.19 | 0 | 0 | 0 | |
| 03/05/2024 |
26.01
|
7,501 | 26.29 | 26.29 | 26.01 | 0 | 0 | 0 | |
| 02/05/2024 |
26.47
|
18,400 | 26.19 | 26.47 | 26.10 | 0 | 0 | 0 | |
| 26/04/2024 |
27.13
|
27,000 | 26.57 | 28.06 | 26.38 | 0 | 0 | 0 | |
| 25/04/2024 |
26.57
|
10,730 | 26.19 | 26.66 | 26.19 | 0 | 0 | 0 | |
| 24/04/2024 |
26.38
|
3,800 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 23/04/2024 |
26.66
|
13,500 | 26.10 | 26.66 | 26.10 | 0 | 0 | 0 | |
| 22/04/2024 |
26.10
|
3,500 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 19/04/2024 |
27.13
|
7,000 | 25.26 | 27.13 | 25.26 | 0 | 0 | 0 | |
| 17/04/2024 |
26.66
|
5,100 | 26.47 | 26.66 | 26.47 | 0 | 0 | 0 | |
| 16/04/2024 |
26.66
|
17,200 | 26.38 | 26.66 | 26.38 | 0 | 0 | 0 | |
| 15/04/2024 |
26.19
|
6,000 | 26.47 | 26.47 | 26.19 | 0 | 0 | 0 | |
| 12/04/2024 |
26.47
|
4,401 | 26.66 | 26.66 | 26.47 | 0 | 0 | 0 | |
| 11/04/2024 |
26.66
|
4,600 | 26.19 | 26.66 | 26.19 | 0 | 0 | 0 | |
| 10/04/2024 |
26.19
|
2,900 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 09/04/2024 |
26.19
|
17,200 | 25.72 | 26.47 | 25.54 | 0 | 0 | 0 | |
| 08/04/2024 |
25.54
|
11,100 | 25.26 | 25.63 | 25.26 | 0 | 0 | 0 | |
| 05/04/2024 |
25.26
|
5,300 | 25.72 | 25.72 | 25.26 | 0 | 0 | 0 | |
| 04/04/2024 |
25.72
|
2,900 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 03/04/2024 |
25.26
|
3,501 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 02/04/2024 |
25.72
|
1,500 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 01/04/2024 |
26.01
|
2,600 | 25.72 | 26.01 | 25.72 | 0 | 0 | 0 | |
| 29/03/2024 |
25.72
|
8,100 | 26.19 | 26.94 | 25.72 | 0 | 0 | 0 | |
| 28/03/2024 |
26.94
|
99 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 27/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 26/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 25/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 22/03/2024 |
26.94
|
200 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 21/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 20/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 19/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 18/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 15/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 14/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 13/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 12/03/2024 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |