| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
5.70 | 17.38% | 3,000 | 0 | 0 |
32.80
38.50
38.50
|
|
2 tháng
(2026-04-13) |
7.30 | 23.40% | 3,600 | 0 | 0 |
31
38.50
38.50
|
|
3 tháng
(2026-03-16) |
4 | 11.59% | 5,700 | 0 | 0 |
31
38.50
38.50
|
|
6 tháng
(2025-12-15) |
5.50 | 16.67% | 47,600 | -100 | -0.0 |
30.20
38.50
38.50
|
|
12 tháng
(2025-06-17) |
6.35 | 19.74% | 124,700 | -200 | -0.0 |
30.20
41.82
38.50
|
|
24 tháng
(2024-06-24) |
9.38 | 32.22% | 450,684 | 107,700 | 3.3 |
25.23
41.82
38.50
|
|
36 tháng
(2023-06-28) |
16.30 | 73.43% | 706,383 | 140,600 | 4.2 |
18.50
41.82
38.50
|
|
60 tháng
(2021-07-08) |
23.17 | 151.09% | 1,004,349 | 151,100 | 4.5 |
13.89
41.82
38.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 29/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 28/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 25/10/2024 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 24/10/2024 |
27.79
|
13 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 23/10/2024 |
27.79
|
100 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 22/10/2024 |
29.12
|
100 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 21/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 18/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 17/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 16/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 15/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 14/10/2024 |
29.02
|
1 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 11/10/2024 |
29.02
|
0 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 10/10/2024 |
29.02
|
100 | 29.02 | 29.02 | 29.02 | 0 | 100 | -0.0 | |
| 09/10/2024 |
31.68
|
200 | 28.93 | 31.68 | 28.93 | 0 | 100 | -0.0 | |
| 08/10/2024 |
31.77
|
2,000 | 31.77 | 31.77 | 31.77 | 0 | 0 | 0 | |
| 07/10/2024 |
30.83
|
1 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
| 04/10/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
| 03/10/2024 |
30.83
|
0 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
| 02/10/2024 |
30.83
|
4,000 | 30.83 | 30.83 | 30.73 | 2,600 | 100 | 0.1 | |
| 01/10/2024 |
34.05
|
200 | 29.40 | 34.05 | 29.40 | 0 | 100 | -0.0 | |
| 30/09/2024 |
31.87
|
400 | 31.77 | 31.87 | 31.77 | 300 | 0 | 0.0 | |
| 27/09/2024 |
29.50
|
66,402 | 26.94 | 31.30 | 26.94 | 3,500 | 100 | 0.1 | |
| 26/09/2024 |
28.83
|
401 | 26.56 | 29.21 | 26.56 | 200 | 200 | 0.0 | |
| 25/09/2024 |
28.74
|
1 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 24/09/2024 |
28.74
|
800 | 28.17 | 28.74 | 27.98 | 0 | 0 | 0 | |
| 23/09/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 20/09/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 19/09/2024 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 18/09/2024 |
28.26
|
200 | 27.22 | 28.26 | 27.22 | 0 | 100 | -0.0 | |
| 17/09/2024 |
28.83
|
3,500 | 26.65 | 28.83 | 26.65 | 1,800 | 100 | 0.0 | |
| 16/09/2024 |
29.31
|
300 | 26.08 | 29.31 | 26.08 | 0 | 100 | -0.0 | |
| 13/09/2024 |
28.07
|
300 | 26.08 | 28.07 | 26.08 | 0 | 100 | -0.0 | |
| 12/09/2024 |
27.89
|
200 | 26.08 | 27.89 | 26.08 | 0 | 100 | -0.0 | |
| 11/09/2024 |
27.98
|
6,900 | 25.70 | 27.98 | 25.61 | 2,900 | 0 | 0.1 | |
| 10/09/2024 |
26.84
|
9 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 09/09/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 06/09/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 05/09/2024 |
26.84
|
400 | 26.08 | 26.84 | 26.08 | 100 | 100 | 0 | |
| 04/09/2024 |
28.36
|
1,000 | 28.26 | 28.36 | 28.26 | 0 | 0 | 0 | |
| 30/08/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 29/08/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 28/08/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 27/08/2024 |
26.84
|
14,600 | 27.03 | 27.13 | 26.84 | 8,900 | 0 | 0.3 | |
| 26/08/2024 |
28.93
|
10 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 23/08/2024 |
28.93
|
0 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 22/08/2024 |
28.93
|
1,800 | 27.22 | 28.93 | 27.22 | 300 | 1,300 | -0.0 | |
| 21/08/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 20/08/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 19/08/2024 |
28.74
|
0 | 28.74 | 28.74 | 28.74 | 0 | 0 | 0 | |
| 16/08/2024 |
28.74
|
200 | 27.03 | 28.74 | 27.03 | 0 | 0 | 0 | |
| 15/08/2024 |
28.93
|
400 | 27.70 | 29.21 | 27.70 | 0 | 100 | -0.0 | |
| 14/08/2024 |
30.73
|
200 | 28.07 | 30.73 | 28.07 | 0 | 100 | -0.0 | |
| 13/08/2024 |
31.11
|
200 | 27.51 | 31.11 | 27.51 | 0 | 100 | -0.0 | |
| 12/08/2024 |
30.16
|
4,300 | 27.13 | 30.16 | 27.13 | 4,000 | 100 | 0.1 | |
| 09/08/2024 |
29.69
|
201 | 30.07 | 30.07 | 29.69 | 100 | 0 | 0.0 | |
| 08/08/2024 |
28.83
|
5,200 | 27.79 | 30.64 | 27.79 | 2,300 | 100 | 0.1 | |
| 07/08/2024 |
30.83
|
1,900 | 27.51 | 31.11 | 27.51 | 1,700 | 100 | 0.1 | |
| 06/08/2024 |
29.78
|
100 | 29.78 | 29.78 | 29.78 | 0 | 0 | 0 | |
| 05/08/2024 |
28.93
|
300 | 26.65 | 29.31 | 26.65 | 0 | 100 | -0.0 | |
| 02/08/2024 |
29.12
|
200 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 01/08/2024 |
30.26
|
100 | 30.26 | 30.26 | 30.26 | 0 | 0 | 0 | |
| 31/07/2024 |
28.36
|
9,200 | 28.36 | 28.36 | 28.36 | 7,100 | 0 | 0.2 | |
| 30/07/2024 |
28.36
|
11,600 | 26.94 | 29.40 | 26.94 | 8,000 | 100 | 0.2 | |
| 29/07/2024 |
29.59
|
200 | 26.18 | 29.59 | 26.18 | 0 | 100 | -0.0 | |
| 26/07/2024 |
28.93
|
101 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 25/07/2024 |
26.46
|
1,610 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 24/07/2024 |
29.21
|
700 | 28.07 | 29.21 | 28.07 | 600 | 100 | 0.0 | |
| 23/07/2024 |
29.21
|
600 | 28.07 | 29.21 | 28.07 | 0 | 0 | 0 | |
| 22/07/2024 |
31.11
|
100 | 31.11 | 31.11 | 31.11 | 0 | 0 | 0 | |
| 19/07/2024 |
29.78
|
5,700 | 28.07 | 30.92 | 28.07 | 4,000 | 100 | 0.1 | |
| 18/07/2024 |
31.11
|
300 | 27.22 | 31.11 | 27.22 | 0 | 200 | -0.0 | |
| 17/07/2024 |
30.07
|
3,300 | 27.98 | 30.45 | 27.98 | 2,700 | 100 | 0.1 | |
| 16/07/2024 |
30.83
|
100 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
| 15/07/2024 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 100 | -0.0 | |
| 12/07/2024 |
30.64
|
101 | 30.64 | 30.64 | 30.64 | 0 | 100 | -0.0 | |
| 11/07/2024 |
30.64
|
200 | 27.98 | 30.64 | 27.98 | 0 | 100 | -0.0 | |
| 10/07/2024 |
27.98
|
201 | 27.98 | 27.98 | 27.98 | 0 | 100 | -0.0 | |
| 09/07/2024 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 100 | -0.0 | |
| 08/07/2024 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 100 | -0.0 | |
| 05/07/2024 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 04/07/2024 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 03/07/2024 |
27.98
|
200 | 27.98 | 27.98 | 27.98 | 100 | 0 | 0.0 | |
| 02/07/2024 |
27.98
|
6,400 | 28.45 | 28.45 | 27.51 | 5,000 | 100 | 0.1 | |
| 01/07/2024 |
30.07
|
2,502 | 27.98 | 30.16 | 27.89 | 2,000 | 0 | 0.1 | |
| 28/06/2024 |
27.98
|
8,600 | 27.51 | 28.07 | 27.51 | 6,000 | 100 | 0.2 | |
| 27/06/2024 |
29.12
|
600 | 28.26 | 29.12 | 26.56 | 100 | 100 | -0.0 | |
| 26/06/2024 |
28.26
|
100 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 25/06/2024 |
26.46
|
6,000 | 28.45 | 31.11 | 26.46 | 5,300 | 100 | 0.2 | |
| 24/06/2024 |
29.12
|
10,800 | 27.70 | 29.12 | 25.70 | 8,000 | 0 | 0.2 | |
| 21/06/2024 |
27.70
|
800 | 27.41 | 30.73 | 27.41 | 300 | 100 | 0.0 | |
| 20/06/2024 |
30.45
|
400 | 27.60 | 31.01 | 27.60 | 300 | 100 | 0.0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
| 19/06/2024 |
30.64
|
200 | 27.32 | 30.64 | 27.32 | 0 | 100 | -0.0 | |
| 18/06/2024 |
28.79
|
3,800 | 26.53 | 29.15 | 26.53 | 2,400 | 100 | 0.1 | |
| 17/06/2024 |
29.42
|
2,300 | 26.35 | 29.51 | 26.35 | 2,000 | 100 | 0.1 | |
| 14/06/2024 |
29.24
|
19,417 | 26.35 | 29.60 | 26.35 | 7,000 | 100 | 0.2 | |
| 13/06/2024 |
29.24
|
300 | 25.09 | 29.24 | 25.09 | 0 | 100 | -0.0 | |
| 12/06/2024 |
26.98
|
16,300 | 25.09 | 27.43 | 25.00 | 10,000 | 200 | 0.3 | |
| 11/06/2024 |
27.61
|
200 | 25.09 | 27.61 | 25.09 | 0 | 100 | -0.0 | |