| 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) |
0.20 | 0.54% | 47,200 | 0 | 0 |
36
41.40
39
|
|
2 tháng
(2026-01-12) |
-0.20 | -0.54% | 103,800 | -300 | -0.0 |
36
41.40
39
|
|
3 tháng
(2025-12-15) |
0.10 | 0.26% | 133,700 | 1,300 | 0.0 |
35.30
41.40
39
|
|
6 tháng
(2025-09-15) |
0.48 | 1.32% | 336,400 | -1,700 | -0.1 |
34.79
41.40
39
|
|
12 tháng
(2025-03-18) |
1.54 | 4.34% | 1,281,100 | 400 | -0.0 |
28.35
41.40
39
|
|
24 tháng
(2024-03-25) |
10.67 | 40.55% | 3,467,330 | 4,500 | 0.1 |
25.54
41.40
39
|
|
36 tháng
(2023-03-29) |
19.58 | 112.43% | 8,879,432 | 4,520 | 0.1 |
16.51
41.40
39
|
|
60 tháng
(2021-04-08) |
31.13 | 530.50% | 11,061,183 | 3,320 | 0.0 |
5.70
41.40
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
28.99
|
28,101 | 29.71 | 29.71 | 28.99 | 0 | 0 | 0 | |
| 31/07/2024 |
29.08
|
12,039 | 29.08 | 29.26 | 28.99 | 0 | 0 | 0 | |
| 30/07/2024 |
28.99
|
16,800 | 28.99 | 29.17 | 28.99 | 0 | 0 | 0 | |
| 29/07/2024 |
29.08
|
10,500 | 28.99 | 29.08 | 28.99 | 0 | 0 | 0 | |
| 26/07/2024 |
28.99
|
8,000 | 28.99 | 29.08 | 28.90 | 0 | 0 | 0 | |
| 25/07/2024 |
28.99
|
19,300 | 28.53 | 28.99 | 28.53 | 0 | 0 | 0 | |
| 24/07/2024 |
28.53
|
1,100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 23/07/2024 |
28.53
|
5,700 | 28.71 | 28.80 | 28.17 | 0 | 0 | 0 | |
| 22/07/2024 |
28.80
|
19,166 | 29.44 | 29.44 | 28.35 | 0 | 0 | 0 | |
| 19/07/2024 |
29.26
|
7,262 | 29.98 | 29.98 | 29.26 | 0 | 0 | 0 | |
| 18/07/2024 |
28.99
|
2,900 | 29.26 | 29.26 | 28.99 | 0 | 0 | 0 | |
| 17/07/2024 |
28.99
|
28,003 | 30.80 | 30.80 | 28.99 | 0 | 0 | 0 | |
| 16/07/2024 |
30.80
|
17,832 | 28.71 | 31.70 | 28.71 | 0 | 0 | 0 | |
| 15/07/2024 |
28.90
|
4,100 | 28.71 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 12/07/2024 |
28.62
|
5,005 | 28.80 | 28.90 | 28.62 | 0 | 0 | 0 | |
| 11/07/2024 |
28.71
|
4,800 | 28.99 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 10/07/2024 |
28.99
|
9 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 09/07/2024 |
28.99
|
2,407 | 28.71 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 08/07/2024 |
28.80
|
2,360 | 28.99 | 28.99 | 28.80 | 0 | 0 | 0 | |
| 05/07/2024 |
28.53
|
3,315 | 28.99 | 28.99 | 27.99 | 0 | 0 | 0 | |
| 04/07/2024 |
29.35
|
7 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 03/07/2024 |
29.35
|
416 | 31.70 | 31.70 | 29.35 | 0 | 0 | 0 | |
| 02/07/2024 |
28.08
|
4,510 | 27.99 | 28.08 | 27.99 | 0 | 0 | 0 | |
| 01/07/2024 |
27.99
|
700 | 27.99 | 27.99 | 27.90 | 0 | 0 | 0 | |
| 28/06/2024 |
27.90
|
12,112 | 28.08 | 28.17 | 27.90 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/06/2024 |
28.71
|
6,000 | 28.71 | 28.71 | 28.17 | 0 | 0 | 0 | |
| 26/06/2024 |
28.08
|
19,338 | 28.08 | 28.43 | 28.08 | 0 | 0 | 0 | |
| 25/06/2024 |
28.43
|
5,710 | 28.61 | 28.61 | 28.43 | 0 | 0 | 0 | |
| 24/06/2024 |
28.43
|
30,400 | 28.34 | 28.52 | 28.17 | 0 | 0 | 0 | |
| 21/06/2024 |
28.34
|
3,724 | 28.26 | 28.34 | 28.26 | 0 | 0 | 0 | |
| 20/06/2024 |
28.26
|
4,800 | 27.99 | 28.34 | 27.99 | 0 | 0 | 0 | |
| 19/06/2024 |
27.90
|
2,205 | 27.99 | 28.08 | 27.82 | 0 | 0 | 0 | |
| 18/06/2024 |
27.90
|
11,246 | 27.82 | 27.99 | 27.73 | 0 | 0 | 0 | |
| 17/06/2024 |
27.55
|
6,105 | 27.82 | 27.82 | 27.55 | 0 | 0 | 0 | |
| 14/06/2024 |
27.90
|
17,536 | 28.08 | 28.08 | 27.82 | 0 | 0 | 0 | |
| 13/06/2024 |
27.99
|
13,824 | 27.38 | 27.99 | 27.20 | 0 | 0 | 0 | |
| 12/06/2024 |
28.08
|
72,103 | 27.11 | 28.08 | 25.71 | 0 | 0 | 0 | |
| 11/06/2024 |
27.11
|
25,512 | 27.11 | 27.55 | 27.03 | 0 | 0 | 0 | |
| 10/06/2024 |
26.85
|
4,400 | 27.03 | 27.11 | 26.68 | 0 | 0 | 0 | |
| 07/06/2024 |
26.76
|
1,308 | 26.68 | 27.03 | 26.68 | 0 | 0 | 0 | |
| 06/06/2024 |
26.85
|
2,203 | 27.11 | 27.11 | 26.76 | 0 | 0 | 0 | |
| 05/06/2024 |
26.94
|
2,712 | 26.68 | 27.20 | 26.68 | 0 | 0 | 0 | |
| 04/06/2024 |
26.76
|
7,980 | 26.59 | 26.76 | 26.59 | 0 | 0 | 0 | |
| 03/06/2024 |
26.68
|
1,883 | 26.33 | 26.68 | 26.33 | 0 | 0 | 0 | |
| 31/05/2024 |
26.50
|
4,600 | 26.41 | 26.50 | 25.89 | 0 | 0 | 0 | |
| 30/05/2024 |
26.50
|
5,025 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 | |
| 29/05/2024 |
26.24
|
35,416 | 26.15 | 26.24 | 26.06 | 0 | 0 | 0 | |
| 28/05/2024 |
26.24
|
1,227 | 25.89 | 26.33 | 25.89 | 0 | 0 | 0 | |
| 27/05/2024 |
26.06
|
4,205 | 25.97 | 26.06 | 25.97 | 0 | 0 | 0 | |
| 24/05/2024 |
25.89
|
2,564 | 25.89 | 26.06 | 25.89 | 0 | 0 | 0 | |
| 23/05/2024 |
26.06
|
1,600 | 26.24 | 26.24 | 26.06 | 0 | 0 | 0 | |
| 22/05/2024 |
25.97
|
17,100 | 25.97 | 26.06 | 25.97 | 1,400 | 0 | 0.0 | |
| 21/05/2024 |
25.97
|
4,434 | 25.89 | 25.97 | 25.80 | 0 | 0 | 0 | |
| 20/05/2024 |
25.80
|
6,500 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 17/05/2024 |
25.71
|
4,404 | 25.80 | 25.89 | 25.71 | 0 | 0 | 0 | |
| 16/05/2024 |
26.06
|
21,056 | 26.06 | 26.06 | 25.71 | 0 | 0 | 0 | |
| 15/05/2024 |
25.89
|
36,619 | 25.89 | 26.06 | 25.80 | 0 | 0 | 0 | |
| 14/05/2024 |
25.80
|
8,700 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 13/05/2024 |
25.89
|
3,500 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 | |
| 10/05/2024 |
25.80
|
1,600 | 25.97 | 26.33 | 25.80 | 0 | 0 | 0 | |
| 09/05/2024 |
25.89
|
13,100 | 25.62 | 25.89 | 25.62 | 0 | 0 | 0 | |
| 08/05/2024 |
25.54
|
30,502 | 25.71 | 25.89 | 25.54 | 0 | 0 | 0 | |
| 07/05/2024 |
25.80
|
1,965 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 06/05/2024 |
25.80
|
3,559 | 25.89 | 25.89 | 25.62 | 0 | 0 | 0 | |
| 03/05/2024 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 02/05/2024 |
25.62
|
11,907 | 26.15 | 26.15 | 25.45 | 0 | 0 | 0 | |
| 26/04/2024 |
25.54
|
1,932 | 25.62 | 26.15 | 25.54 | 0 | 0 | 0 | |
| 25/04/2024 |
25.71
|
13 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 24/04/2024 |
25.71
|
5,900 | 25.71 | 25.71 | 25.45 | 0 | 0 | 0 | |
| 23/04/2024 |
25.80
|
14,202 | 25.80 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 22/04/2024 |
25.80
|
20,600 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 | |
| 19/04/2024 |
25.89
|
2,400 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 | |
| 17/04/2024 |
26.15
|
4,088 | 25.89 | 26.15 | 25.80 | 0 | 0 | 0 | |
| 16/04/2024 |
25.89
|
3,800 | 26.33 | 26.33 | 25.89 | 0 | 0 | 0 | |
| 15/04/2024 |
26.15
|
6,610 | 26.33 | 26.33 | 26.15 | 0 | 0 | 0 | |
| 12/04/2024 |
26.33
|
4,124 | 26.15 | 26.41 | 26.15 | 0 | 0 | 0 | |
| 11/04/2024 |
26.33
|
1,517 | 26.24 | 26.33 | 26.24 | 0 | 0 | 0 | |
| 10/04/2024 |
26.06
|
4,060 | 26.41 | 26.41 | 26.06 | 0 | 0 | 0 | |
| 09/04/2024 |
26.50
|
3,440 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 | |
| 08/04/2024 |
26.59
|
2,700 | 26.33 | 26.59 | 26.33 | 0 | 0 | 0 | |
| 05/04/2024 |
26.24
|
10,700 | 26.24 | 26.24 | 26.15 | 0 | 0 | 0 | |
| 04/04/2024 |
26.15
|
7,219 | 26.41 | 26.41 | 26.15 | 0 | 0 | 0 | |
| 03/04/2024 |
26.41
|
2,305 | 27.20 | 27.20 | 26.41 | 0 | 0 | 0 | |
| 02/04/2024 |
26.50
|
16,200 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 | |
| 01/04/2024 |
26.33
|
16,649 | 26.24 | 26.33 | 26.24 | 0 | 0 | 0 | |
| 29/03/2024 |
26.15
|
1,544 | 26.15 | 26.15 | 26.06 | 0 | 0 | 0 | |
| 28/03/2024 |
26.15
|
3,423 | 26.24 | 26.24 | 26.15 | 0 | 0 | 0 | |
| 27/03/2024 |
26.24
|
5,720 | 26.24 | 26.33 | 26.15 | 0 | 0 | 0 | |
| 26/03/2024 |
26.41
|
5,841 | 26.33 | 26.41 | 26.15 | 0 | 0 | 0 | |
| 25/03/2024 |
26.33
|
5,850 | 26.50 | 26.50 | 26.24 | 0 | 0 | 0 | |
| 22/03/2024 |
26.50
|
5,420 | 26.50 | 26.68 | 26.33 | 0 | 0 | 0 | |
| 21/03/2024 |
26.50
|
3,443 | 26.33 | 26.59 | 26.33 | 0 | 0 | 0 | |
| 20/03/2024 |
26.33
|
7,350 | 26.15 | 26.33 | 25.97 | 0 | 0 | 0 | |
| 19/03/2024 |
26.15
|
1,620 | 25.97 | 26.15 | 25.97 | 0 | 0 | 0 | |
| 18/03/2024 |
26.15
|
15,205 | 26.50 | 26.50 | 25.45 | 0 | 0 | 0 | |
| 15/03/2024 |
26.15
|
25,835 | 26.68 | 26.76 | 26.06 | 0 | 0 | 0 | |
| 14/03/2024 |
26.85
|
34,314 | 25.97 | 26.85 | 25.97 | 0 | 0 | 0 | |
| 13/03/2024 |
26.41
|
23,320 | 25.89 | 26.41 | 25.89 | 0 | 0 | 0 | |
| 12/03/2024 |
25.71
|
41,555 | 25.80 | 25.97 | 25.62 | 0 | 0 | 0 | |
| 11/03/2024 |
25.80
|
11,206 | 25.89 | 25.97 | 25.80 | 0 | 0 | 0 | |