| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 100 | -100 | 0 |
30.60
30.60
30.60
|
|
2 tháng
(2026-05-29) |
0 | 0% | 100 | -100 | 0 |
30.60
30.60
30.60
|
|
3 tháng
(2026-04-29) |
-2.35 | -7.14% | 11,100 | -100 | 0 |
30.60
32.95
30.60
|
|
6 tháng
(2026-01-29) |
-4.14 | -11.92% | 19,000 | -100 | 0 |
30.60
46.61
30.60
|
|
12 tháng
(2025-08-04) |
-0.77 | -2.45% | 58,000 | -1,800 | -0.1 |
30.60
46.61
30.60
|
|
24 tháng
(2024-08-07) |
4.09 | 15.43% | 396,605 | 110,800 | 3.1 |
23.24
46.61
30.60
|
|
36 tháng
(2023-08-14) |
4.05 | 15.25% | 461,277 | 117,100 | 3.3 |
19.87
46.61
30.60
|
|
60 tháng
(2021-08-23) |
6.65 | 27.78% | 855,362 | 174,100 | 4.9 |
12
46.61
30.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 06/09/2024 |
23.67
|
710 | 24.10 | 24.10 | 23.67 | 0 | 0 | 0 | |
| 05/09/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 100 | -0.0 | |
| 04/09/2024 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 30/08/2024 |
23.24
|
100 | 23.24 | 23.24 | 23.24 | 0 | 100 | -0.0 | |
| 29/08/2024 |
24.96
|
101 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 28/08/2024 |
23.24
|
7,200 | 23.24 | 23.75 | 23.24 | 5,500 | 0 | 0.1 | |
| 27/08/2024 |
24.53
|
5,401 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 26/08/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 23/08/2024 |
24.96
|
2 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 22/08/2024 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 21/08/2024 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 20/08/2024 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 19/08/2024 |
24.53
|
130 | 24.53 | 24.53 | 24.53 | 0 | 100 | -0.0 | |
| 16/08/2024 |
26.34
|
3,200 | 24.36 | 26.42 | 24.36 | 2,000 | 100 | 0.1 | |
| 15/08/2024 |
26.25
|
14,400 | 24.18 | 26.25 | 24.18 | 12,100 | 100 | 0.4 | |
| 14/08/2024 |
26.08
|
2,200 | 24.53 | 26.08 | 24.53 | 2,000 | 100 | 0.1 | |
| 13/08/2024 |
26.25
|
702 | 24.27 | 26.25 | 24.27 | 500 | 100 | 0.0 | |
| 12/08/2024 |
26.25
|
6,802 | 24.18 | 26.25 | 24.18 | 5,100 | 100 | 0.2 | |
| 09/08/2024 |
26.25
|
400 | 24.53 | 28.23 | 24.53 | 200 | 100 | 0.0 | |
| 08/08/2024 |
26.25
|
5,901 | 24.96 | 28.92 | 24.10 | 3,000 | 100 | 0.1 | |
| 07/08/2024 |
26.51
|
412 | 27.46 | 27.46 | 26.51 | 200 | 0 | 0.0 | |
| 06/08/2024 |
25.56
|
1,229 | 25.56 | 25.56 | 25.56 | 600 | 100 | 0.0 | |
| 05/08/2024 |
28.14
|
200 | 24.18 | 28.14 | 24.18 | 0 | 100 | -0.0 | |
| 02/08/2024 |
25.73
|
21 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 01/08/2024 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 31/07/2024 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 100 | 0 | 0.0 | |
| 30/07/2024 |
25.73
|
300 | 25.82 | 25.82 | 25.73 | 0 | 200 | -0.0 | |
| 29/07/2024 |
26.77
|
209 | 24.18 | 26.77 | 24.18 | 0 | 100 | -0.0 | |
| 26/07/2024 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 25/07/2024 |
26.85
|
300 | 25.56 | 27.46 | 25.56 | 0 | 100 | -0.0 | |