| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2 | -3.70% | 6,900 | 0 | 0 |
48.60
55.30
51.80
|
|
2 tháng
(2025-11-28) |
5 | 10.64% | 13,200 | 0 | 0 |
46.20
55.30
51.80
|
|
3 tháng
(2025-10-29) |
4.20 | 8.79% | 19,300 | -200 | -0.0 |
44
55.30
51.80
|
|
6 tháng
(2025-07-31) |
13.10 | 33.68% | 60,600 | -700 | -0.0 |
38.90
55.30
51.80
|
|
12 tháng
(2025-02-03) |
20.29 | 64% | 188,400 | -22,373 | -0.7 |
28.89
55.30
51.80
|
|
24 tháng
(2024-02-07) |
27.02 | 108.15% | 1,055,145 | -60,540 | -1.8 |
24.94
55.30
51.80
|
|
36 tháng
(2023-02-13) |
30.29 | 139.47% | 2,913,544 | -294,320 | -8.0 |
19.84
55.30
51.80
|
|
60 tháng
(2021-02-22) |
39.12 | 303.74% | 30,933,514 | -1,102,411 | -30.5 |
12.66
55.30
51.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
28.05
|
901 | 27.39 | 28.05 | 27.30 | 0 | 700 | -0.0 | |
| 21/06/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 20/06/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 19/06/2024 |
28.14
|
0 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 18/06/2024 |
28.14
|
3,031 | 28.14 | 28.14 | 28.14 | 0 | 31 | -0.0 | |
| 17/06/2024 |
28.52
|
200 | 27.39 | 28.52 | 27.39 | 0 | 0 | 0 | |
| 14/06/2024 |
28.89
|
2,110 | 27.30 | 28.89 | 27.30 | 0 | 0 | 0 | |
| 13/06/2024 |
29.08
|
0 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 12/06/2024 |
29.08
|
15,378 | 27.95 | 29.08 | 27.58 | 0 | 0 | 0 | |
| 11/06/2024 |
29.27
|
1 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 10/06/2024 |
29.27
|
38 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
| 07/06/2024 |
29.27
|
1,475 | 29.36 | 29.36 | 29.27 | 0 | 0 | 0 | |
| 06/06/2024 |
29.74
|
410 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
| 05/06/2024 |
28.80
|
4,030 | 28.80 | 29.08 | 28.80 | 100 | 0 | 0.0 | |
| 04/06/2024 |
28.52
|
300 | 30.02 | 30.96 | 28.52 | 0 | 0 | 0 | |
| 03/06/2024 |
30.02
|
5,800 | 30.11 | 30.30 | 30.02 | 0 | 0 | 0 | |
| 31/05/2024 |
30.30
|
400 | 28.24 | 30.30 | 28.14 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
30.96
|
1 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 29/05/2024 |
30.49
|
211 | 31.23 | 31.23 | 30.49 | 0 | 0 | 0 | |
| 28/05/2024 |
30.86
|
8,770 | 30.49 | 31.32 | 29.56 | 0 | 0 | 0 | |
| 27/05/2024 |
29.56
|
5,771 | 31.41 | 31.41 | 29.10 | 0 | 100 | -0.0 | |
| 24/05/2024 |
30.49
|
1,500 | 30.40 | 30.49 | 28.46 | 0 | 0 | 0 | |
| 23/05/2024 |
31.32
|
101 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
| 22/05/2024 |
30.49
|
1,400 | 28.64 | 30.49 | 28.64 | 0 | 400 | -0.0 | |
| 21/05/2024 |
31.41
|
7,751 | 28.27 | 31.41 | 28.27 | 0 | 1,700 | -0.1 | |
| 20/05/2024 |
29.56
|
905 | 30.67 | 30.67 | 29.56 | 0 | 100 | -0.0 | |
| 17/05/2024 |
30.76
|
1,126 | 28.46 | 30.76 | 28.46 | 0 | 0 | 0 | |
| 16/05/2024 |
31.41
|
5,191 | 31.50 | 33.26 | 28.09 | 0 | 0 | 0 | |
| 15/05/2024 |
30.95
|
400 | 29.47 | 30.95 | 29.47 | 0 | 0 | 0 | |
| 14/05/2024 |
28.55
|
1,903 | 29.10 | 29.10 | 27.25 | 0 | 100 | -0.0 | |
| 13/05/2024 |
29.10
|
201 | 27.72 | 29.10 | 27.72 | 0 | 0 | 0 | |
| 10/05/2024 |
29.93
|
5 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 09/05/2024 |
29.93
|
9,401 | 27.81 | 29.93 | 27.72 | 300 | 0 | 0.0 | |
| 08/05/2024 |
30.30
|
1,405 | 29.75 | 31.23 | 28.64 | 0 | 100 | -0.0 | |
| 07/05/2024 |
28.64
|
100 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 06/05/2024 |
29.75
|
805 | 27.25 | 29.75 | 27.25 | 0 | 200 | -0.0 | |
| 03/05/2024 |
30.12
|
9 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 02/05/2024 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 26/04/2024 |
30.12
|
1,000 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 25/04/2024 |
30.95
|
3,411 | 31.60 | 31.60 | 30.86 | 0 | 0 | 0 | |
| 24/04/2024 |
30.95
|
774 | 30.30 | 31.97 | 28.64 | 0 | 0 | 0 | |
| 23/04/2024 |
31.04
|
69,905 | 29.10 | 31.04 | 28.18 | 0 | 0 | 0 | |
| 22/04/2024 |
29.10
|
20,000 | 27.53 | 29.56 | 27.35 | 600 | 300 | 0.0 | |
| 19/04/2024 |
27.62
|
5,540 | 25.68 | 27.62 | 25.68 | 0 | 0 | 0 | |
| 17/04/2024 |
26.79
|
41,837 | 26.33 | 28.18 | 25.50 | 0 | 0 | 0 | |
| 16/04/2024 |
28.27
|
5,300 | 26.15 | 28.64 | 26.05 | 0 | 0 | 0 | |
| 15/04/2024 |
28.92
|
5,801 | 27.35 | 28.92 | 27.35 | 0 | 0 | 0 | |
| 12/04/2024 |
26.33
|
82 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 11/04/2024 |
26.33
|
7,010 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 10/04/2024 |
26.70
|
2,710 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 09/04/2024 |
26.79
|
210 | 26.24 | 26.79 | 26.24 | 0 | 0 | 0 | |
| 08/04/2024 |
27.53
|
15,528 | 26.33 | 27.62 | 26.33 | 0 | 5,300 | -0.2 | |
| 05/04/2024 |
27.72
|
12,744 | 25.68 | 27.72 | 25.68 | 100 | 0 | 0.0 | |
| 04/04/2024 |
25.68
|
65,251 | 24.94 | 25.96 | 24.94 | 0 | 15,200 | -0.4 | |
| 03/04/2024 |
24.94
|
13,400 | 25.13 | 25.87 | 24.94 | 200 | 0 | 0.0 | |
| 02/04/2024 |
24.94
|
2,728 | 24.11 | 24.94 | 24.11 | 0 | 0 | 0 | |
| 01/04/2024 |
24.94
|
40 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 29/03/2024 |
24.94
|
851 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 28/03/2024 |
25.22
|
2,100 | 24.57 | 25.22 | 24.57 | 0 | 0 | 0 | |
| 27/03/2024 |
25.31
|
6,800 | 24.48 | 25.59 | 24.48 | 0 | 1,000 | -0.0 | |
| 26/03/2024 |
25.50
|
6,623 | 25.41 | 25.87 | 25.41 | 0 | 0 | 0 | |
| 25/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/03/2024 |
26.24
|
8,200 | 26.79 | 27.07 | 24.94 | 0 | 0 | 0 | |
| 22/03/2024 |
25.68
|
22,317 | 26.21 | 26.21 | 25.42 | 0 | 0 | 0 | |
| 21/03/2024 |
25.68
|
67,235 | 25.42 | 25.68 | 25.42 | 0 | 0 | 0 | |
| 20/03/2024 |
25.42
|
3,131 | 25.68 | 25.68 | 25.42 | 1,000 | 0 | 0.0 | |
| 19/03/2024 |
25.68
|
2,700 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 18/03/2024 |
25.68
|
3,080 | 25.86 | 25.86 | 25.68 | 100 | 0 | 0.0 | |
| 15/03/2024 |
25.68
|
61,900 | 25.68 | 25.68 | 25.51 | 0 | 0 | 0 | |
| 14/03/2024 |
25.60
|
14,000 | 26.12 | 28.05 | 25.60 | 0 | 0 | 0 | |
| 13/03/2024 |
25.86
|
23,324 | 25.60 | 25.95 | 25.60 | 0 | 0 | 0 | |
| 12/03/2024 |
26.30
|
38,300 | 26.12 | 26.30 | 25.42 | 0 | 0 | 0 | |
| 11/03/2024 |
26.03
|
5,652 | 25.95 | 26.12 | 25.95 | 0 | 0 | 0 | |
| 08/03/2024 |
25.42
|
8,700 | 25.68 | 26.03 | 25.42 | 0 | 0 | 0 | |
| 07/03/2024 |
25.77
|
2,100 | 25.60 | 25.77 | 25.42 | 0 | 700 | -0.0 | |
| 06/03/2024 |
25.51
|
7 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 05/03/2024 |
25.51
|
154 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 04/03/2024 |
25.95
|
202 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 01/03/2024 |
26.03
|
804 | 24.98 | 26.03 | 24.98 | 0 | 0 | 0 | |
| 29/02/2024 |
26.03
|
440 | 25.86 | 26.03 | 25.86 | 0 | 0 | 0 | |
| 28/02/2024 |
24.98
|
12,000 | 26.21 | 26.21 | 24.98 | 0 | 8,700 | -0.3 | |
| 27/02/2024 |
26.21
|
1 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 26/02/2024 |
26.21
|
300 | 24.98 | 26.21 | 24.98 | 0 | 0 | 0 | |
| 23/02/2024 |
26.30
|
6,400 | 25.42 | 26.30 | 25.42 | 0 | 0 | 0 | |
| 22/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 21/02/2024 |
26.56
|
100 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 20/02/2024 |
25.95
|
47,800 | 25.68 | 25.95 | 25.42 | 0 | 0 | 0 | |
| 19/02/2024 |
25.68
|
4,100 | 25.42 | 26.03 | 25.42 | 0 | 0 | 0 | |
| 16/02/2024 |
25.42
|
7,900 | 25.42 | 25.60 | 25.42 | 0 | 0 | 0 | |
| 15/02/2024 |
25.42
|
65,100 | 25.33 | 25.51 | 25.33 | 0 | 0 | 0 | |
| 07/02/2024 |
24.98
|
3,500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 06/02/2024 |
25.42
|
89 | 25.42 | 25.42 | 25.42 | 0 | 89 | -0.0 | |
| 05/02/2024 |
25.42
|
27,480 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 02/02/2024 |
25.42
|
48,526 | 25.77 | 25.77 | 25.16 | 0 | 0 | 0 | |
| 01/02/2024 |
25.16
|
18,423 | 24.98 | 25.16 | 24.72 | 0 | 0 | 0 | |
| 31/01/2024 |
24.81
|
9,900 | 24.37 | 24.89 | 24.37 | 0 | 4,500 | -0.1 | |
| 30/01/2024 |
24.37
|
49,800 | 24.11 | 24.46 | 24.11 | 0 | 47,500 | -1.3 | |
| 29/01/2024 |
24.11
|
46,700 | 24.11 | 24.19 | 24.11 | 0 | 37,000 | -1.0 | |
| 26/01/2024 |
24.11
|
53 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 25/01/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 24/01/2024 |
24.11
|
57 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |