| 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 | 0% | 200 | 0 | 0 |
29.90
33.50
29.90
|
|
2 tháng
(2026-01-12) |
3.10 | 10.20% | 6,100 | 0 | 0 |
23
35.60
29.90
|
|
3 tháng
(2025-12-15) |
4.90 | 17.13% | 8,900 | 0 | 0 |
23
35.60
29.90
|
|
6 tháng
(2025-09-15) |
4.80 | 16.72% | 23,200 | 0 | 0 |
21
35.60
29.90
|
|
12 tháng
(2025-03-18) |
7.14 | 27.07% | 86,300 | 0 | 0 |
21
35.60
29.90
|
|
24 tháng
(2024-03-25) |
8.98 | 36.64% | 227,912 | -418,039 | -9.7 |
21
36.33
29.90
|
|
36 tháng
(2023-03-29) |
1.75 | 5.52% | 265,470 | -417,839 | -9.7 |
21
36.33
29.90
|
|
60 tháng
(2021-04-08) |
11.89 | 55.04% | 394,120 | -420,939 | -9.8 |
18.50
38.33
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
28.28
|
0 | 28.28 | 28.28 | 28.28 | 0 | 0 | 0 | |
| 31/07/2024 |
28.28
|
100 | 28.28 | 28.28 | 28.28 | 100 | 0 | 0.0 | |
| 30/07/2024 |
24.92
|
200 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 29/07/2024 |
25.79
|
4,200 | 23.20 | 26.75 | 23.20 | 0 | 0 | 0 | |
| 26/07/2024 |
25.40
|
4,500 | 24.25 | 25.88 | 24.25 | 0 | 0 | 0 | |
| 25/07/2024 |
25.88
|
3,300 | 24.73 | 25.88 | 24.73 | 0 | 3,000 | -0.1 | |
| 24/07/2024 |
25.88
|
1,100 | 28.38 | 28.38 | 24.92 | 100 | 0 | 0.0 | |
| 23/07/2024 |
25.88
|
900 | 28.28 | 28.28 | 25.88 | 0 | 0 | 0 | |
| 22/07/2024 |
26.36
|
3,706 | 28.38 | 28.38 | 25.60 | 0 | 2,000 | -0.1 | |
| 19/07/2024 |
28.38
|
315 | 25.88 | 28.38 | 25.88 | 0 | 0 | 0 | |
| 18/07/2024 |
25.88
|
800 | 28.76 | 28.76 | 25.88 | 100 | 0 | 0.0 | |
| 17/07/2024 |
25.21
|
400 | 27.80 | 27.80 | 25.21 | 0 | 0 | 0 | |
| 16/07/2024 |
28.38
|
2,805 | 28.47 | 28.66 | 28.38 | 0 | 0 | 0 | |
| 15/07/2024 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 12/07/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 11/07/2024 |
28.66
|
1 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 10/07/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 09/07/2024 |
28.66
|
500 | 30.01 | 30.01 | 28.66 | 100 | 0 | 0.0 | |
| 08/07/2024 |
26.36
|
603 | 25.12 | 26.36 | 25.12 | 0 | 500 | -0.0 | |
| 05/07/2024 |
28.76
|
600 | 30.39 | 30.39 | 28.66 | 100 | 0 | 0.0 | |
| 04/07/2024 |
26.46
|
100 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 03/07/2024 |
25.40
|
600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 02/07/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 01/07/2024 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 100 | 0 | 0.0 | |
| 28/06/2024 |
25.50
|
201 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 26/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 25/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 24/06/2024 |
28.76
|
0 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 21/06/2024 |
28.47
|
300 | 29.43 | 29.43 | 28.47 | 100 | 0 | 0.0 | |
| 20/06/2024 |
25.60
|
108 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 19/06/2024 |
28.57
|
100 | 28.57 | 28.57 | 28.57 | 0 | 0 | 0 | |
| 18/06/2024 |
29.91
|
104 | 29.91 | 29.91 | 29.91 | 100 | 0 | 0.0 | |
| 17/06/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 14/06/2024 |
25.88
|
9,100 | 26.36 | 26.36 | 25.88 | 0 | 8,000 | -0.2 | |
| 13/06/2024 |
26.36
|
7,700 | 26.36 | 26.36 | 25.88 | 0 | 6,400 | -0.2 | |
| 12/06/2024 |
25.88
|
4,400 | 24.16 | 26.36 | 24.16 | 0 | 4,100 | -0.1 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 11/06/2024 |
27.23
|
400 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 10/06/2024 |
27.32
|
5,316 | 27.23 | 28.04 | 27.14 | 0 | 100 | -0.0 | |
| 07/06/2024 |
28.04
|
7,301 | 27.95 | 28.04 | 27.59 | 0 | 0 | 0 | |
| 06/06/2024 |
28.95
|
6,001 | 28.04 | 28.95 | 27.77 | 0 | 0 | 0 | |
| 05/06/2024 |
27.14
|
6 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 04/06/2024 |
27.14
|
5,510 | 28.23 | 28.23 | 25.33 | 0 | 0 | 0 | |
| 03/06/2024 |
28.23
|
10 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 31/05/2024 |
28.23
|
100 | 28.23 | 28.23 | 28.23 | 100 | 0 | 0.0 | |
| 30/05/2024 |
22.62
|
306 | 27.95 | 27.95 | 22.62 | 100 | 0 | 0.0 | |
| 29/05/2024 |
24.61
|
3,015 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 28/05/2024 |
28.77
|
140 | 28.77 | 28.77 | 28.77 | 100 | 0 | 0.0 | |
| 27/05/2024 |
21.98
|
200 | 28.77 | 28.77 | 21.98 | 100 | 0 | 0.0 | |
| 24/05/2024 |
25.33
|
500 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 23/05/2024 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 22/05/2024 |
22.62
|
200 | 27.59 | 27.59 | 22.62 | 100 | 0 | 0.0 | |
| 21/05/2024 |
22.25
|
300 | 25.15 | 25.15 | 22.25 | 0 | 0 | 0 | |
| 20/05/2024 |
25.15
|
1,711 | 25.15 | 25.15 | 25.15 | 100 | 1,000 | -0.0 | |
| 17/05/2024 |
21.80
|
10,200 | 26.51 | 26.51 | 21.80 | 100 | 0 | 0.0 | |
| 16/05/2024 |
23.43
|
5,100 | 28.04 | 28.04 | 22.80 | 100 | 3,000 | -0.1 | |
| 15/05/2024 |
24.61
|
500 | 24.61 | 24.70 | 24.61 | 0 | 0 | 0 | |
| 14/05/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 13/05/2024 |
28.95
|
105 | 28.95 | 28.95 | 28.95 | 100 | 0 | 0.0 | |
| 10/05/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 09/05/2024 |
26.51
|
100 | 26.51 | 26.51 | 26.51 | 100 | 0 | 0.0 | |
| 08/05/2024 |
21.89
|
300 | 26.14 | 26.14 | 21.89 | 100 | 0 | 0.0 | |
| 07/05/2024 |
21.89
|
701 | 28.50 | 28.50 | 21.89 | 100 | 0 | 0.0 | |
| 06/05/2024 |
25.06
|
109 | 25.06 | 25.06 | 25.06 | 100 | 0 | 0.0 | |
| 03/05/2024 |
21.80
|
2,281 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 02/05/2024 |
22.80
|
2,000 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 26/04/2024 |
26.51
|
1 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 25/04/2024 |
26.51
|
307 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 24/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 23/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 22/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 19/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 17/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 16/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 15/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 12/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 11/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 10/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 09/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 08/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 05/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 04/04/2024 |
23.07
|
7 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 03/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 02/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 01/04/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 29/03/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 28/03/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 27/03/2024 |
23.07
|
1 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 26/03/2024 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 25/03/2024 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 22/03/2024 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 21/03/2024 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 20/03/2024 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 19/03/2024 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 18/03/2024 |
25.33
|
2 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 15/03/2024 |
25.33
|
7 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 14/03/2024 |
25.33
|
10 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 13/03/2024 |
25.33
|
1,800 | 25.33 | 25.33 | 23.52 | 0 | 0 | 0 | |
| 12/03/2024 |
25.33
|
1,200 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 11/03/2024 |
25.33
|
500 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |