| 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) |
0.50 | 2.18% | 3,600 | 0 | 0 |
22.90
24
23.40
|
|
2 tháng
(2026-07-13) |
-0.60 | -2.50% | 82,300 | 0 | 0 |
20.50
24.90
23.40
|
|
3 tháng
(2026-06-15) |
-2.10 | -8.24% | 83,800 | 0 | 0 |
20.50
25.50
23.40
|
|
6 tháng
(2026-03-16) |
1.73 | 8% | 104,200 | 500 | 0 |
20.50
30.69
23.40
|
|
12 tháng
(2025-09-16) |
-6.57 | -21.93% | 137,200 | 3,500 | 0.1 |
20.50
32.14
23.40
|
|
24 tháng
(2024-09-23) |
0.61 | 2.66% | 444,928 | 13,800 | 0.3 |
18.25
47
23.40
|
|
36 tháng
(2023-09-27) |
6.48 | 38.27% | 1,022,415 | 33,000 | 0.8 |
14.03
47
23.40
|
|
60 tháng
(2021-10-07) |
10.94 | 87.75% | 1,704,433 | 32,700 | 0.7 |
9.18
47
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
32.48
|
1,900 | 32.65 | 32.65 | 32.48 | 0 | 0 | 0 | |
| 24/01/2025 |
32.48
|
4 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
| 23/01/2025 |
32.48
|
211 | 32.48 | 32.48 | 32.48 | 0 | 0 | 0 | |
| 22/01/2025 |
36.75
|
1,501 | 36.75 | 36.75 | 36.75 | 0 | 0 | 0 | |
| 21/01/2025 |
34.44
|
16,321 | 31.79 | 34.44 | 31.62 | 0 | 0 | 0 | |
| 20/01/2025 |
30.42
|
2,303 | 27.95 | 30.42 | 27.95 | 0 | 0 | 0 | |
| 17/01/2025 |
27.35
|
7,600 | 26.49 | 27.35 | 26.49 | 0 | 0 | 0 | |
| 16/01/2025 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 15/01/2025 |
25.81
|
1,000 | 25.64 | 25.81 | 25.64 | 0 | 0 | 0 | |
| 14/01/2025 |
25.81
|
700 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 13/01/2025 |
25.81
|
2,100 | 25.81 | 25.81 | 25.72 | 0 | 0 | 0 | |
| 10/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 09/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 08/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 07/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 06/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 03/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 02/01/2025 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 31/12/2024 |
25.90
|
201 | 25.64 | 25.90 | 25.64 | 0 | 0 | 0 | |
| 30/12/2024 |
25.64
|
300 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 27/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 26/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 25/12/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/12/2024 |
26.07
|
714 | 25.81 | 26.07 | 25.81 | 0 | 0 | 0 | |
| 23/12/2024 |
25.81
|
301 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 20/12/2024 |
25.81
|
29 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 19/12/2024 |
25.81
|
4,002 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 18/12/2024 |
25.98
|
1,130 | 25.72 | 25.98 | 25.72 | 0 | 0 | 0 | |
| 17/12/2024 |
25.81
|
505 | 25.72 | 25.81 | 25.72 | 0 | 0 | 0 | |
| 16/12/2024 |
27.86
|
364 | 25.64 | 27.86 | 25.64 | 0 | 0 | 0 | |
| 13/12/2024 |
25.64
|
2,300 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 12/12/2024 |
25.64
|
3,200 | 25.64 | 25.72 | 25.64 | 0 | 0 | 0 | |
| 11/12/2024 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 10/12/2024 |
26.92
|
1,114 | 25.64 | 27.95 | 25.64 | 0 | 0 | 0 | |
| 09/12/2024 |
25.64
|
405 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 06/12/2024 |
26.49
|
104 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/12/2024 |
25.64
|
3,000 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 04/12/2024 |
24.10
|
1,310 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 03/12/2024 |
24.02
|
417 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 02/12/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 29/11/2024 |
26.07
|
10,302 | 26.07 | 26.07 | 26.07 | 300 | 0 | 0.0 | |
| 28/11/2024 |
24.44
|
101 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 27/11/2024 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 26/11/2024 |
24.36
|
141 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 25/11/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 22/11/2024 |
23.93
|
64 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 21/11/2024 |
23.93
|
200 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 20/11/2024 |
24.78
|
1,000 | 24.27 | 24.78 | 24.27 | 0 | 0 | 0 | |
| 19/11/2024 |
24.27
|
110 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 18/11/2024 |
24.44
|
504 | 24.44 | 24.44 | 24.10 | 0 | 0 | 0 | |
| 15/11/2024 |
24.44
|
307 | 23.93 | 24.44 | 23.93 | 0 | 0 | 0 | |
| 14/11/2024 |
24.44
|
400 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 13/11/2024 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 12/11/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 11/11/2024 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 08/11/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/11/2024 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 07/11/2024 |
25.19
|
22 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 06/11/2024 |
25.19
|
1,241 | 23.78 | 25.19 | 23.78 | 0 | 0 | 0 | |
| 05/11/2024 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 04/11/2024 |
23.78
|
405 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 01/11/2024 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 31/10/2024 |
23.29
|
1,920 | 23.12 | 23.29 | 23.12 | 0 | 0 | 0 | |
| 30/10/2024 |
23.37
|
1,600 | 23.53 | 23.53 | 23.37 | 0 | 0 | 0 | |
| 29/10/2024 |
22.54
|
3,200 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
| 28/10/2024 |
22.46
|
2,523 | 22.46 | 23.12 | 22.46 | 0 | 0 | 0 | |
| 25/10/2024 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 24/10/2024 |
22.38
|
916 | 23.12 | 23.12 | 22.30 | 0 | 0 | 0 | |
| 23/10/2024 |
22.71
|
3,620 | 22.38 | 22.96 | 22.30 | 0 | 0 | 0 | |
| 22/10/2024 |
22.96
|
4,120 | 23.12 | 23.53 | 22.96 | 900 | 0 | 0.0 | |
| 21/10/2024 |
23.12
|
1,513 | 24.69 | 24.69 | 23.12 | 0 | 0 | 0 | |
| 18/10/2024 |
25.43
|
113 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 17/10/2024 |
22.30
|
1,300 | 22.13 | 22.30 | 22.13 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
22.21
|
1,800 | 22.21 | 22.21 | 21.55 | 1,600 | 0 | 0.0 | |
| 15/10/2024 |
22.87
|
203 | 21.47 | 22.87 | 21.47 | 0 | 0 | 0 | |
| 14/10/2024 |
21.47
|
1,300 | 21.47 | 21.47 | 20.64 | 1,100 | 0 | 0.0 | |
| 11/10/2024 |
21.47
|
102 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 10/10/2024 |
21.47
|
1,900 | 21.88 | 21.88 | 21.47 | 1,000 | 0 | 0.0 | |
| 09/10/2024 |
20.64
|
525 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 08/10/2024 |
21.39
|
400 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 07/10/2024 |
18.25
|
2,583 | 20.81 | 20.89 | 18.25 | 0 | 100 | -0.0 | |
| 04/10/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 03/10/2024 |
21.06
|
1,533 | 20.81 | 21.06 | 20.73 | 0 | 0 | 0 | |
| 02/10/2024 |
23.95
|
339 | 25.10 | 25.10 | 23.95 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
21.88
|
151 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
| 30/09/2024 |
22.87
|
1,375 | 22.95 | 22.95 | 19.53 | 300 | 0 | 0.0 | |
| 27/09/2024 |
23.11
|
21 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 26/09/2024 |
23.11
|
600 | 22.32 | 23.11 | 22.32 | 0 | 0 | 0 | |
| 25/09/2024 |
26.06
|
11 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 24/09/2024 |
26.06
|
101 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 23/09/2024 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 20/09/2024 |
22.79
|
1,501 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 19/09/2024 |
22.79
|
3 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 18/09/2024 |
22.79
|
104 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 17/09/2024 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 16/09/2024 |
22.79
|
205 | 22.71 | 22.79 | 22.71 | 0 | 0 | 0 | |
| 13/09/2024 |
22.71
|
130 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 12/09/2024 |
22.63
|
101 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 11/09/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 10/09/2024 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 09/09/2024 |
23.75
|
201 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |