| 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) |
-0.60 | -2.44% | 6,500 | -6,000 | 0 |
24
27.10
24
|
|
2 tháng
(2026-04-13) |
-1.50 | -5.88% | 7,300 | -6,000 | 0 |
24
27.10
24
|
|
3 tháng
(2026-03-16) |
-3 | -11.11% | 13,800 | -6,000 | 0 |
24
28.80
24
|
|
6 tháng
(2025-12-15) |
-3 | -11.11% | 16,500 | -6,300 | -0.0 |
24
28.80
24
|
|
12 tháng
(2025-06-17) |
-3.35 | -12.26% | 44,300 | -6,300 | -0.0 |
24
30.83
24
|
|
24 tháng
(2024-06-24) |
-5.05 | -17.39% | 200,531 | -10,900 | -0.1 |
23.69
30.83
24
|
|
36 tháng
(2023-06-28) |
3.55 | 17.34% | 270,706 | -28,800 | -0.6 |
20.45
30.83
24
|
|
60 tháng
(2021-07-08) |
3.77 | 18.63% | 631,629 | 33,300 | 1.2 |
18.82
30.83
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
25.57
|
1,001 | 26.23 | 27.45 | 25.57 | 0 | 0 | 0 | |
| 29/10/2024 |
26.23
|
700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 28/10/2024 |
26.23
|
1 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 25/10/2024 |
26.23
|
200 | 25.00 | 26.23 | 25.00 | 0 | 100 | -0.0 | |
| 24/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 23/10/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 22/10/2024 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 21/10/2024 |
25.94
|
1,700 | 26.51 | 26.70 | 25.94 | 0 | 0 | 0 | |
| 18/10/2024 |
26.32
|
100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 17/10/2024 |
26.41
|
7,100 | 25.47 | 26.51 | 25.47 | 0 | 0 | 0 | |
| 16/10/2024 |
26.32
|
300 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 | |
| 15/10/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 14/10/2024 |
26.32
|
103 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 11/10/2024 |
26.32
|
200 | 25.38 | 26.32 | 25.38 | 0 | 100 | -0.0 | |
| 10/10/2024 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/10/2024 |
25.85
|
1,202 | 26.70 | 26.70 | 25.85 | 0 | 0 | 0 | |
| 08/10/2024 |
25.76
|
101 | 25.76 | 25.76 | 25.76 | 0 | 100 | -0.0 | |
| 07/10/2024 |
25.66
|
114 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 04/10/2024 |
26.70
|
3,301 | 25.85 | 26.70 | 25.47 | 0 | 0 | 0 | |
| 03/10/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 02/10/2024 |
25.85
|
3,680 | 26.32 | 26.51 | 25.85 | 0 | 0 | 0 | |
| 01/10/2024 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 30/09/2024 |
25.66
|
282 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 27/09/2024 |
25.57
|
203 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 26/09/2024 |
25.47
|
2,105 | 25.57 | 25.57 | 25.47 | 0 | 0 | 0 | |
| 25/09/2024 |
26.51
|
1,200 | 26.98 | 26.98 | 26.04 | 0 | 0 | 0 | |
| 24/09/2024 |
27.45
|
1,732 | 25.66 | 27.45 | 25.57 | 0 | 0 | 0 | |
| 23/09/2024 |
27.54
|
1,700 | 27.26 | 27.54 | 25.47 | 0 | 0 | 0 | |
| 20/09/2024 |
27.64
|
2,115 | 27.54 | 28.11 | 27.54 | 0 | 0 | 0 | |
| 19/09/2024 |
27.64
|
101 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 18/09/2024 |
27.17
|
6,502 | 26.41 | 27.35 | 26.13 | 0 | 0 | 0 | |
| 17/09/2024 |
26.79
|
1,101 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 16/09/2024 |
27.17
|
101 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 13/09/2024 |
27.35
|
210 | 25.57 | 27.35 | 25.57 | 0 | 100 | -0.0 | |
| 12/09/2024 |
27.92
|
764 | 26.60 | 28.11 | 26.41 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/09/2024 |
26.41
|
3,119 | 27.26 | 28.39 | 26.41 | 0 | 0 | 0 | |
| 10/09/2024 |
27.73
|
3,005 | 27.38 | 29.49 | 27.38 | 0 | 0 | 0 | |
| 09/09/2024 |
28.17
|
7,100 | 28.26 | 28.52 | 28.08 | 0 | 0 | 0 | |
| 06/09/2024 |
28.26
|
1,901 | 28.26 | 28.26 | 27.91 | 0 | 0 | 0 | |
| 05/09/2024 |
28.26
|
900 | 27.73 | 30.64 | 27.73 | 0 | 100 | -0.0 | |
| 04/09/2024 |
30.55
|
1,421 | 30.55 | 30.55 | 27.11 | 0 | 0 | 0 | |
| 30/08/2024 |
28.52
|
11,903 | 27.73 | 29.67 | 27.55 | 0 | 100 | -0.0 | |
| 29/08/2024 |
28.52
|
202 | 27.55 | 28.52 | 27.55 | 0 | 100 | -0.0 | |
| 28/08/2024 |
28.79
|
1,336 | 27.29 | 28.87 | 27.29 | 0 | 100 | -0.0 | |
| 27/08/2024 |
28.87
|
302 | 28.96 | 28.96 | 26.50 | 0 | 100 | -0.0 | |
| 26/08/2024 |
28.96
|
200 | 27.29 | 28.96 | 27.29 | 0 | 100 | -0.0 | |
| 23/08/2024 |
29.93
|
1 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 22/08/2024 |
29.93
|
300 | 27.20 | 29.93 | 27.20 | 0 | 100 | -0.0 | |
| 21/08/2024 |
29.84
|
203 | 27.20 | 29.84 | 27.20 | 0 | 100 | -0.0 | |
| 20/08/2024 |
29.84
|
201 | 27.03 | 29.84 | 27.03 | 0 | 100 | -0.0 | |
| 19/08/2024 |
29.84
|
1,345 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 | |
| 16/08/2024 |
30.64
|
100 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |
| 15/08/2024 |
28.17
|
204 | 27.38 | 28.17 | 27.38 | 0 | 100 | -0.0 | |
| 14/08/2024 |
30.37
|
205 | 27.38 | 30.37 | 27.38 | 0 | 100 | -0.0 | |
| 13/08/2024 |
30.37
|
200 | 27.55 | 30.37 | 27.55 | 0 | 100 | -0.0 | |
| 12/08/2024 |
30.55
|
207 | 27.82 | 30.55 | 27.82 | 0 | 100 | -0.0 | |
| 09/08/2024 |
30.64
|
305 | 30.55 | 30.64 | 26.94 | 0 | 100 | -0.0 | |
| 08/08/2024 |
29.93
|
200 | 25.18 | 29.93 | 25.18 | 0 | 100 | -0.0 | |
| 07/08/2024 |
27.47
|
101 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 06/08/2024 |
25.00
|
600 | 24.83 | 25.00 | 24.83 | 0 | 0 | 0 | |
| 05/08/2024 |
26.85
|
314 | 26.94 | 26.94 | 26.85 | 0 | 100 | -0.0 | |
| 02/08/2024 |
29.49
|
200 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
| 01/08/2024 |
29.58
|
1,501 | 27.64 | 29.75 | 26.94 | 0 | 200 | -0.0 | |
| 31/07/2024 |
29.84
|
3,203 | 27.64 | 29.84 | 27.64 | 0 | 100 | -0.0 | |
| 30/07/2024 |
30.46
|
203 | 27.64 | 30.46 | 27.64 | 0 | 100 | -0.0 | |
| 29/07/2024 |
30.46
|
1,204 | 27.64 | 30.46 | 27.64 | 0 | 100 | -0.0 | |
| 26/07/2024 |
30.64
|
207 | 26.85 | 30.64 | 26.85 | 0 | 0 | 0 | |
| 25/07/2024 |
29.67
|
205 | 26.85 | 29.67 | 26.85 | 0 | 100 | -0.0 | |
| 24/07/2024 |
29.75
|
0 | 29.75 | 29.75 | 29.75 | 0 | 0 | 0 | |
| 23/07/2024 |
29.75
|
3,867 | 27.55 | 29.75 | 27.55 | 0 | 100 | -0.0 | |
| 22/07/2024 |
30.55
|
214 | 25.44 | 30.55 | 25.44 | 0 | 100 | -0.0 | |
| 19/07/2024 |
28.26
|
101 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 18/07/2024 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 17/07/2024 |
25.62
|
3,500 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 16/07/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 15/07/2024 |
25.62
|
800 | 23.86 | 25.62 | 23.86 | 0 | 100 | -0.0 | |
| 12/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 11/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 10/07/2024 |
25.35
|
180 | 25.35 | 25.35 | 25.35 | 0 | 100 | -0.0 | |
| 09/07/2024 |
27.91
|
1,100 | 26.41 | 27.91 | 25.71 | 0 | 0 | 0 | |
| 08/07/2024 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 05/07/2024 |
25.44
|
300 | 25.35 | 30.37 | 25.35 | 0 | 100 | -0.0 | |
| 04/07/2024 |
27.82
|
200 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 03/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 02/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 01/07/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 28/06/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 27/06/2024 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 26/06/2024 |
25.35
|
200 | 24.83 | 25.35 | 24.83 | 0 | 0 | 0 | |
| 25/06/2024 |
27.29
|
263 | 29.05 | 29.05 | 27.29 | 0 | 0 | 0 | |
| 24/06/2024 |
29.05
|
901 | 29.75 | 29.75 | 26.76 | 0 | 0 | 0 | |
| 21/06/2024 |
27.11
|
2,700 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 20/06/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 19/06/2024 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 18/06/2024 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 17/06/2024 |
24.47
|
2,900 | 25.35 | 25.71 | 24.47 | 0 | 0 | 0 | |
| 14/06/2024 |
23.42
|
100 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
| 13/06/2024 |
24.65
|
200 | 22.89 | 24.65 | 22.89 | 0 | 0 | 0 | |
| 12/06/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 11/06/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |