| 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) |
-1.40 | -4.95% | 5,900 | 0 | 0 |
26.50
29
28.90
|
|
2 tháng
(2026-05-29) |
-2.10 | -7.24% | 9,900 | 0 | 0 |
26.50
29
28.90
|
|
3 tháng
(2026-04-29) |
-2.50 | -8.50% | 16,700 | 0 | 0 |
26.50
30.50
28.90
|
|
6 tháng
(2026-01-29) |
-0.23 | -0.83% | 31,500 | -2,300 | -0.1 |
25.67
30.50
28.90
|
|
12 tháng
(2025-08-04) |
0.24 | 0.89% | 196,700 | -7,400 | -0.2 |
25.35
30.50
28.90
|
|
24 tháng
(2024-08-07) |
-2.05 | -7.10% | 2,303,707 | -74,200 | -1.2 |
24.97
33.41
28.90
|
|
36 tháng
(2023-08-14) |
-2.36 | -8.08% | 2,967,685 | 13,400 | 1.7 |
24.97
39.72
28.90
|
|
60 tháng
(2021-08-23) |
3.67 | 15.79% | 5,649,519 | 26,901 | 2.2 |
22.14
39.72
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
29.94
|
3,200 | 30.57 | 30.57 | 27.85 | 100 | 3,000 | -0.1 | |
| 12/12/2024 |
27.85
|
160 | 27.85 | 27.85 | 27.85 | 0 | 0 | 0 | |
| 11/12/2024 |
29.85
|
0 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 10/12/2024 |
29.85
|
100 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 09/12/2024 |
29.48
|
1 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 06/12/2024 |
29.48
|
1 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 05/12/2024 |
29.48
|
0 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 04/12/2024 |
29.48
|
4 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 03/12/2024 |
29.48
|
1 | 29.48 | 29.48 | 29.48 | 0 | 0 | 0 | |
| 02/12/2024 |
29.48
|
400 | 29.57 | 29.57 | 29.39 | 0 | 100 | -0.0 | |
| 29/11/2024 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 28/11/2024 |
29.57
|
1,007 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 27/11/2024 |
29.57
|
102 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |
| 26/11/2024 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
| 25/11/2024 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
| 22/11/2024 |
29.94
|
0 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
| 21/11/2024 |
29.94
|
100 | 29.94 | 29.94 | 29.94 | 0 | 0 | 0 | |
| 20/11/2024 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 19/11/2024 |
29.12
|
75 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 18/11/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 18/11/2024 |
29.12
|
5,100 | 28.75 | 29.30 | 28.30 | 0 | 2,000 | -0.1 | |
| 15/11/2024 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 14/11/2024 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 13/11/2024 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 12/11/2024 |
29.39
|
100 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 11/11/2024 |
28.23
|
1,500 | 29.48 | 29.48 | 28.23 | 500 | 0 | 0.0 | |
| 08/11/2024 |
28.23
|
901 | 28.41 | 28.41 | 28.14 | 0 | 0 | 0 | |
| 07/11/2024 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 06/11/2024 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 05/11/2024 |
31.18
|
7 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 04/11/2024 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 01/11/2024 |
31.18
|
102 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 31/10/2024 |
28.50
|
800 | 29.12 | 29.12 | 28.50 | 0 | 0 | 0 | |
| 30/10/2024 |
28.05
|
100 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 29/10/2024 |
28.50
|
3,200 | 27.78 | 28.50 | 27.78 | 0 | 3,000 | -0.1 | |
| 28/10/2024 |
28.50
|
3,200 | 29.39 | 29.39 | 27.78 | 0 | 200 | -0.0 | |
| 25/10/2024 |
28.14
|
5,400 | 28.14 | 28.14 | 28.14 | 0 | 5,400 | -0.2 | |
| 24/10/2024 |
28.14
|
2,101 | 28.59 | 28.59 | 28.14 | 0 | 2,000 | -0.1 | |
| 23/10/2024 |
28.59
|
2,001 | 28.59 | 28.68 | 28.59 | 0 | 700 | -0.0 | |
| 22/10/2024 |
28.68
|
2,000 | 28.68 | 28.68 | 28.68 | 0 | 2,000 | -0.1 | |
| 21/10/2024 |
28.68
|
17,500 | 28.68 | 28.95 | 28.68 | 0 | 17,400 | -0.6 | |
| 18/10/2024 |
28.68
|
357,300 | 29.48 | 29.48 | 28.68 | 0 | 45,500 | -1.5 | |
| 17/10/2024 |
29.48
|
665,600 | 29.57 | 29.75 | 29.39 | 3,000 | 124,300 | -4.0 | |
| 16/10/2024 |
29.57
|
272,100 | 29.84 | 29.93 | 29.48 | 103,700 | 0 | 3.4 | |
| 15/10/2024 |
29.93
|
274,000 | 29.93 | 30.02 | 29.48 | 80,500 | 0 | 2.7 | |
| 14/10/2024 |
29.93
|
166,602 | 29.93 | 29.93 | 29.48 | 6,500 | 0 | 0.2 | |
| 11/10/2024 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 10/10/2024 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 09/10/2024 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 08/10/2024 |
30.11
|
2,100 | 30.11 | 30.11 | 30.11 | 800 | 0 | 0.0 | |
| 07/10/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 04/10/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 03/10/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 02/10/2024 |
30.20
|
200 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 01/10/2024 |
29.48
|
100 | 29.48 | 29.48 | 29.48 | 0 | 100 | -0.0 | |
| 30/09/2024 |
32.16
|
6,900 | 31.09 | 33.86 | 31.09 | 1,000 | 0 | 0.0 | |
| 27/09/2024 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 26/09/2024 |
30.82
|
1,000 | 30.82 | 30.82 | 29.84 | 0 | 0 | 0 | |
| 25/09/2024 |
30.29
|
1,700 | 30.29 | 30.55 | 30.29 | 0 | 0 | 0 | |
| 24/09/2024 |
30.20
|
200 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 23/09/2024 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 20/09/2024 |
29.93
|
20 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 19/09/2024 |
29.93
|
300 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 18/09/2024 |
30.11
|
0 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 17/09/2024 |
30.11
|
600 | 29.93 | 30.11 | 29.93 | 0 | 0 | 0 | |
| 16/09/2024 |
30.11
|
3,346 | 30.11 | 30.11 | 30.11 | 0 | 100 | -0.0 | |
| 13/09/2024 |
33.41
|
101 | 33.41 | 33.41 | 33.41 | 0 | 0 | 0 | |
| 12/09/2024 |
30.55
|
700 | 29.93 | 30.55 | 29.75 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/09/2024 |
29.93
|
1,000 | 29.93 | 29.93 | 29.93 | 500 | 0 | 0.0 | |
| 10/09/2024 |
29.48
|
2,000 | 27.90 | 29.48 | 27.38 | 0 | 0 | 0 | |
| 09/09/2024 |
30.36
|
100 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 06/09/2024 |
29.39
|
0 | 29.39 | 29.39 | 29.39 | 0 | 0 | 0 | |
| 05/09/2024 |
29.39
|
2,001 | 29.39 | 29.39 | 29.39 | 1,400 | 0 | 0.0 | |
| 04/09/2024 |
29.22
|
100 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
| 30/08/2024 |
30.36
|
100 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 29/08/2024 |
29.13
|
1,200 | 29.39 | 30.62 | 29.13 | 0 | 0 | 0 | |
| 28/08/2024 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 27/08/2024 |
29.04
|
200 | 29.13 | 29.13 | 29.04 | 0 | 0 | 0 | |
| 26/08/2024 |
29.22
|
188 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
| 23/08/2024 |
29.04
|
0 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 22/08/2024 |
29.04
|
400 | 30.53 | 30.53 | 29.04 | 0 | 0 | 0 | |
| 21/08/2024 |
29.04
|
7,000 | 28.95 | 29.39 | 28.95 | 3,100 | 0 | 0.1 | |
| 20/08/2024 |
28.95
|
50 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 19/08/2024 |
28.95
|
120 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 16/08/2024 |
29.39
|
1,600 | 28.95 | 29.39 | 28.95 | 0 | 0 | 0 | |
| 15/08/2024 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 14/08/2024 |
29.83
|
0 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 13/08/2024 |
29.83
|
900 | 29.83 | 29.83 | 29.83 | 0 | 0 | 0 | |
| 12/08/2024 |
29.83
|
501 | 29.83 | 29.83 | 29.83 | 100 | 0 | 0.0 | |
| 09/08/2024 |
30.10
|
200 | 30.62 | 30.62 | 30.10 | 100 | 100 | 0 | |
| 08/08/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 07/08/2024 |
28.95
|
0 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 06/08/2024 |
28.95
|
98 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 05/08/2024 |
28.95
|
2,640 | 29.39 | 29.48 | 28.95 | 0 | 0 | 0 | |
| 02/08/2024 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 01/08/2024 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 31/07/2024 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 30/07/2024 |
30.71
|
0 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 29/07/2024 |
30.71
|
100 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 26/07/2024 |
29.57
|
1,000 | 29.66 | 29.66 | 29.57 | 0 | 0 | 0 | |
| 25/07/2024 |
29.57
|
0 | 29.57 | 29.57 | 29.57 | 0 | 0 | 0 | |