| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
3.10 | 11.44% | 2,200 | 0 | 0 |
25
33.20
33.20
|
|
2 tháng
(2026-07-13) |
-0.40 | -1.31% | 4,900 | 0 | 0 |
25
33.20
33.20
|
|
3 tháng
(2026-06-15) |
-0.40 | -1.31% | 5,000 | -100 | 0 |
25
33.20
33.20
|
|
6 tháng
(2026-03-16) |
-9.34 | -23.63% | 19,200 | -100 | 0 |
25
39.54
33.20
|
|
12 tháng
(2025-09-16) |
-5.57 | -15.57% | 43,500 | -2,300 | -0.1 |
25
46.61
33.20
|
|
24 tháng
(2024-09-23) |
6.27 | 26.22% | 345,012 | 78,800 | 2.1 |
23.24
46.61
33.20
|
|
36 tháng
(2023-09-27) |
4.64 | 18.14% | 461,177 | 117,100 | 3.3 |
19.87
46.61
33.20
|
|
60 tháng
(2021-10-07) |
10.75 | 55.28% | 848,522 | 174,100 | 4.9 |
12
46.61
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
27.82
|
600 | 26.68 | 27.82 | 26.68 | 0 | 0 | 0 | |
| 24/01/2025 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 23/01/2025 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 22/01/2025 |
26.16
|
400 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 21/01/2025 |
26.07
|
300 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 20/01/2025 |
27.03
|
500 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 17/01/2025 |
27.38
|
601 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 16/01/2025 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 15/01/2025 |
27.29
|
31,300 | 27.29 | 28.78 | 27.21 | 100 | 0 | 0.0 | |
| 14/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 13/01/2025 |
26.16
|
4,500 | 26.16 | 26.16 | 26.16 | 4,000 | 0 | 0.1 | |
| 10/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 09/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 08/01/2025 |
26.16
|
101 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 07/01/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 06/01/2025 |
26.16
|
1,900 | 26.16 | 26.16 | 26.16 | 1,000 | 0 | 0.0 | |
| 03/01/2025 |
26.16
|
800 | 26.07 | 26.51 | 26.07 | 0 | 0 | 0 | |
| 02/01/2025 |
26.07
|
300 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 31/12/2024 |
26.07
|
210 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 30/12/2024 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 27/12/2024 |
25.29
|
20 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 26/12/2024 |
25.29
|
100 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 25/12/2024 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 24/12/2024 |
24.68
|
1,400 | 24.42 | 24.68 | 24.42 | 1,000 | 100 | 0.0 | |
| 23/12/2024 |
26.68
|
1,700 | 25.11 | 26.68 | 24.42 | 0 | 100 | -0.0 | |
| 20/12/2024 |
25.11
|
100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 19/12/2024 |
23.54
|
0 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 18/12/2024 |
23.54
|
4,900 | 24.42 | 24.42 | 23.54 | 0 | 0 | 0 | |
| 17/12/2024 |
26.16
|
1,900 | 24.42 | 26.42 | 24.42 | 0 | 100 | -0.0 | |
| 16/12/2024 |
26.51
|
12,704 | 24.16 | 26.51 | 23.54 | 100 | 0 | 0.0 | |
| 13/12/2024 |
24.16
|
600 | 23.98 | 24.16 | 23.98 | 0 | 0 | 0 | |
| 12/12/2024 |
24.16
|
300 | 23.54 | 24.16 | 23.54 | 100 | 0 | 0.0 | |
| 11/12/2024 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 10/12/2024 |
24.59
|
10,900 | 23.98 | 24.59 | 23.54 | 10,000 | 200 | 0.3 | |
| 09/12/2024 |
24.59
|
700 | 23.28 | 24.59 | 23.28 | 0 | 100 | -0.0 | |
| 06/12/2024 |
24.77
|
200 | 23.20 | 24.77 | 23.20 | 0 | 100 | -0.0 | |
| 05/12/2024 |
25.20
|
6,900 | 23.89 | 25.20 | 23.89 | 6,800 | 0 | 0.2 | |
| 04/12/2024: Cổ tức tiền mặt tỉ lệ: 3.62% | |||||||||
| 04/12/2024 |
23.72
|
5,700 | 23.54 | 24.07 | 23.11 | 0 | 0 | 0 | |
| 03/12/2024 |
23.93
|
300 | 23.93 | 23.93 | 23.67 | 0 | 0 | 0 | |
| 02/12/2024 |
23.67
|
6,300 | 23.93 | 23.93 | 23.67 | 2,000 | 0 | 0.1 | |
| 29/11/2024 |
23.93
|
5,000 | 23.41 | 23.93 | 23.24 | 0 | 0 | 0 | |
| 28/11/2024 |
24.27
|
5,200 | 23.41 | 24.27 | 23.24 | 0 | 0 | 0 | |
| 27/11/2024 |
23.24
|
4,900 | 23.67 | 23.67 | 23.24 | 0 | 0 | 0 | |
| 26/11/2024 |
24.53
|
800 | 23.93 | 24.96 | 23.93 | 0 | 100 | -0.0 | |
| 25/11/2024 |
26.34
|
600 | 23.84 | 26.34 | 23.84 | 0 | 100 | -0.0 | |
| 22/11/2024 |
26.34
|
4,806 | 23.75 | 26.34 | 23.50 | 0 | 100 | -0.0 | |
| 21/11/2024 |
25.99
|
4,000 | 25.99 | 25.99 | 23.67 | 0 | 0 | 0 | |
| 20/11/2024 |
23.67
|
203 | 23.32 | 23.67 | 23.32 | 0 | 0 | 0 | |
| 19/11/2024 |
23.67
|
1,600 | 24.79 | 24.79 | 23.67 | 0 | 0 | 0 | |
| 18/11/2024 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 15/11/2024 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 14/11/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 13/11/2024 |
24.10
|
1,800 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 12/11/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 11/11/2024 |
24.62
|
1,200 | 24.70 | 24.70 | 23.93 | 0 | 0 | 0 | |
| 08/11/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/11/2024 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 06/11/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 05/11/2024 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 04/11/2024 |
24.87
|
501 | 24.62 | 25.30 | 24.62 | 0 | 0 | 0 | |
| 01/11/2024 |
24.62
|
100 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 31/10/2024 |
24.53
|
6,800 | 23.50 | 25.39 | 23.32 | 1,800 | 0 | 0.1 | |
| 30/10/2024 |
23.50
|
4,900 | 23.75 | 23.75 | 23.41 | 0 | 0 | 0 | |
| 29/10/2024 |
23.50
|
4,900 | 23.67 | 23.67 | 23.32 | 0 | 0 | 0 | |
| 28/10/2024 |
23.24
|
3,100 | 24.96 | 24.96 | 23.24 | 0 | 0 | 0 | |
| 25/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 24/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 23/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 22/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 21/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 18/10/2024 |
24.96
|
1 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 17/10/2024 |
24.96
|
1,510 | 25.05 | 25.05 | 24.96 | 0 | 0 | 0 | |
| 16/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 15/10/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 14/10/2024 |
24.96
|
200 | 26.16 | 26.16 | 24.96 | 0 | 0 | 0 | |
| 11/10/2024 |
26.16
|
100 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 10/10/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 09/10/2024 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 08/10/2024 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 100 | -0.0 | |
| 07/10/2024 |
27.11
|
1,800 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 04/10/2024 |
24.70
|
3,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 03/10/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 02/10/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 01/10/2024 |
24.70
|
200 | 24.36 | 24.70 | 24.36 | 0 | 100 | -0.0 | |
| 30/09/2024 |
25.82
|
200 | 24.18 | 25.82 | 24.18 | 0 | 100 | -0.0 | |
| 27/09/2024 |
26.25
|
9,101 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 26/09/2024 |
23.93
|
100 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 25/09/2024 |
23.93
|
1,301 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 24/09/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 23/09/2024 |
23.93
|
3 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 20/09/2024 |
23.93
|
100 | 23.93 | 23.93 | 23.93 | 0 | 100 | -0.0 | |
| 19/09/2024 |
25.65
|
200 | 23.75 | 25.65 | 23.75 | 0 | 100 | -0.0 | |
| 18/09/2024 |
25.65
|
207 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 17/09/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 16/09/2024 |
24.36
|
50 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 13/09/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/09/2024 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 11/09/2024 |
24.36
|
7,000 | 24.10 | 24.36 | 24.10 | 2,600 | 0 | 0.1 | |
| 10/09/2024 |
23.67
|
820 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 09/09/2024 |
23.67
|
55 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |