| 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) |
0.20 | 0.72% | 188,700 | -100 | -0.0 |
27.30
27.90
27.80
|
|
2 tháng
(2025-11-28) |
0.60 | 2.20% | 428,100 | -100 | -0.0 |
27.30
28
27.80
|
|
3 tháng
(2025-10-29) |
0.95 | 3.52% | 1,216,800 | -100 | -0.0 |
26.76
28.18
27.80
|
|
6 tháng
(2025-07-31) |
0.95 | 3.52% | 2,415,200 | -100 | -0.0 |
25.91
28.18
27.80
|
|
12 tháng
(2025-02-03) |
0.50 | 1.84% | 6,874,176 | -4,600 | -0.1 |
21.71
28.89
27.80
|
|
24 tháng
(2024-02-07) |
5.97 | 27.23% | 16,657,939 | -5,000 | -0.1 |
21.71
29.10
27.80
|
|
36 tháng
(2023-02-13) |
11.19 | 66.98% | 25,396,890 | -5,000 | -0.1 |
16.20
29.10
27.80
|
|
60 tháng
(2021-02-22) |
15.57 | 126.26% | 62,660,724 | -44,900 | -1.2 |
12.04
29.10
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
25.28
|
50,382 | 25.80 | 25.80 | 25.19 | 0 | 0 | 0 | |
| 21/06/2024 |
25.97
|
104,620 | 25.36 | 26.06 | 25.28 | 0 | 0 | 0 | |
| 20/06/2024 |
25.45
|
27,600 | 25.54 | 25.54 | 25.28 | 0 | 0 | 0 | |
| 19/06/2024 |
25.45
|
41,100 | 25.36 | 25.54 | 25.28 | 0 | 0 | 0 | |
| 18/06/2024 |
25.36
|
45,850 | 25.02 | 25.36 | 25.02 | 0 | 0 | 0 | |
| 17/06/2024 |
25.02
|
24,000 | 25.10 | 25.10 | 24.93 | 0 | 0 | 0 | |
| 14/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/06/2024 |
24.93
|
40,249 | 25.02 | 25.28 | 24.93 | 0 | 0 | 0 | |
| 13/06/2024 |
24.84
|
34,802 | 24.76 | 25.10 | 24.67 | 0 | 0 | 0 | |
| 12/06/2024 |
24.76
|
79,212 | 24.76 | 24.84 | 24.41 | 0 | 0 | 0 | |
| 11/06/2024 |
24.67
|
83,098 | 25.01 | 25.01 | 24.67 | 0 | 0 | 0 | |
| 10/06/2024 |
25.01
|
161,649 | 25.53 | 25.53 | 24.84 | 0 | 0 | 0 | |
| 07/06/2024 |
25.10
|
67,512 | 25.18 | 25.53 | 24.84 | 0 | 0 | 0 | |
| 06/06/2024 |
25.18
|
51,951 | 25.44 | 25.44 | 24.76 | 0 | 0 | 0 | |
| 05/06/2024 |
25.10
|
69,307 | 25.61 | 25.78 | 25.10 | 0 | 0 | 0 | |
| 04/06/2024 |
25.61
|
184,903 | 25.36 | 26.21 | 25.36 | 0 | 0 | 0 | |
| 03/06/2024 |
25.27
|
83,835 | 24.67 | 25.36 | 24.67 | 0 | 0 | 0 | |
| 31/05/2024 |
24.41
|
16,710 | 24.33 | 24.50 | 24.33 | 0 | 0 | 0 | |
| 30/05/2024 |
24.33
|
108,600 | 24.16 | 24.33 | 23.98 | 0 | 0 | 0 | |
| 29/05/2024 |
24.07
|
70,683 | 24.41 | 24.41 | 23.98 | 0 | 0 | 0 | |
| 28/05/2024 |
24.41
|
28,100 | 24.16 | 24.41 | 24.16 | 0 | 0 | 0 | |
| 27/05/2024 |
24.07
|
29,945 | 24.07 | 24.24 | 23.64 | 0 | 0 | 0 | |
| 24/05/2024 |
24.07
|
97,535 | 24.07 | 24.33 | 23.90 | 0 | 0 | 0 | |
| 23/05/2024 |
24.07
|
86,211 | 23.90 | 24.07 | 23.73 | 0 | 0 | 0 | |
| 22/05/2024 |
23.90
|
119,924 | 23.98 | 24.24 | 23.90 | 0 | 0 | 0 | |
| 21/05/2024 |
23.90
|
136,802 | 23.90 | 23.98 | 23.56 | 0 | 0 | 0 | |
| 20/05/2024 |
23.56
|
24,200 | 23.90 | 23.90 | 23.56 | 0 | 0 | 0 | |
| 17/05/2024 |
23.81
|
19,200 | 23.98 | 23.98 | 23.81 | 0 | 0 | 0 | |
| 16/05/2024 |
23.98
|
48,855 | 23.64 | 23.98 | 23.64 | 0 | 0 | 0 | |
| 15/05/2024 |
23.56
|
83,918 | 23.30 | 24.07 | 23.13 | 0 | 0 | 0 | |
| 14/05/2024 |
23.13
|
26,201 | 23.47 | 23.47 | 23.13 | 0 | 0 | 0 | |
| 13/05/2024 |
23.39
|
34,200 | 23.56 | 23.64 | 23.30 | 0 | 0 | 0 | |
| 10/05/2024 |
23.47
|
31,300 | 23.64 | 23.73 | 23.30 | 0 | 0 | 0 | |
| 09/05/2024 |
23.64
|
48,700 | 23.47 | 23.73 | 23.47 | 0 | 0 | 0 | |
| 08/05/2024 |
23.64
|
161,381 | 23.04 | 23.81 | 23.04 | 0 | 0 | 0 | |
| 07/05/2024 |
23.04
|
63,393 | 22.96 | 23.21 | 22.87 | 0 | 0 | 0 | |
| 06/05/2024 |
23.04
|
21,800 | 22.70 | 23.04 | 22.70 | 0 | 0 | 0 | |
| 03/05/2024 |
22.70
|
100,600 | 22.87 | 22.87 | 22.53 | 0 | 0 | 0 | |
| 02/05/2024 |
22.70
|
33,643 | 22.87 | 23.13 | 22.53 | 0 | 0 | 0 | |
| 26/04/2024 |
22.87
|
43,500 | 22.70 | 23.98 | 22.70 | 0 | 0 | 0 | |
| 25/04/2024 |
22.61
|
22,300 | 22.87 | 23.04 | 22.53 | 0 | 0 | 0 | |
| 24/04/2024 |
22.27
|
29,900 | 22.53 | 23.04 | 22.36 | 0 | 0 | 0 | |
| 23/04/2024 |
22.36
|
56,100 | 22.27 | 22.79 | 22.19 | 0 | 0 | 0 | |
| 22/04/2024 |
22.44
|
21,740 | 22.27 | 22.44 | 22.19 | 0 | 0 | 0 | |
| 19/04/2024 |
22.27
|
49,211 | 22.79 | 22.79 | 22.27 | 0 | 0 | 0 | |
| 17/04/2024 |
22.70
|
8,915 | 22.79 | 22.79 | 22.70 | 0 | 0 | 0 | |
| 16/04/2024 |
22.79
|
36,546 | 22.61 | 22.79 | 22.27 | 0 | 0 | 0 | |
| 15/04/2024 |
22.70
|
43,600 | 23.13 | 23.13 | 22.61 | 0 | 0 | 0 | |
| 12/04/2024 |
23.04
|
39,000 | 22.87 | 23.21 | 22.79 | 0 | 0 | 0 | |
| 11/04/2024 |
22.87
|
25,400 | 22.96 | 23.04 | 22.19 | 0 | 0 | 0 | |
| 10/04/2024 |
23.04
|
15,700 | 23.13 | 23.13 | 23.04 | 0 | 0 | 0 | |
| 09/04/2024 |
23.13
|
13,600 | 23.30 | 23.39 | 23.04 | 0 | 0 | 0 | |
| 08/04/2024 |
23.30
|
14,736 | 23.56 | 23.64 | 23.30 | 0 | 0 | 0 | |
| 05/04/2024 |
23.56
|
36,800 | 23.13 | 23.56 | 23.04 | 0 | 0 | 0 | |
| 04/04/2024 |
23.13
|
40,800 | 23.21 | 23.21 | 22.96 | 0 | 0 | 0 | |
| 03/04/2024 |
23.13
|
22,702 | 23.21 | 23.39 | 23.13 | 0 | 0 | 0 | |
| 02/04/2024 |
23.13
|
15,348 | 23.04 | 23.13 | 23.04 | 0 | 0 | 0 | |
| 01/04/2024 |
23.04
|
24,329 | 22.96 | 23.21 | 22.96 | 0 | 0 | 0 | |
| 29/03/2024 |
22.96
|
22,111 | 22.96 | 23.21 | 22.96 | 0 | 0 | 0 | |
| 28/03/2024 |
22.96
|
19,501 | 22.87 | 23.04 | 22.79 | 0 | 0 | 0 | |
| 27/03/2024 |
22.96
|
54,664 | 22.96 | 22.96 | 22.70 | 0 | 0 | 0 | |
| 26/03/2024 |
22.87
|
44,501 | 22.87 | 22.96 | 22.79 | 0 | 0 | 0 | |
| 25/03/2024 |
22.79
|
61,600 | 22.87 | 22.96 | 22.61 | 0 | 0 | 0 | |
| 22/03/2024 |
22.79
|
41,009 | 22.79 | 22.96 | 22.79 | 0 | 0 | 0 | |
| 21/03/2024 |
22.96
|
85,478 | 22.96 | 23.04 | 22.79 | 0 | 0 | 0 | |
| 20/03/2024 |
22.79
|
115,300 | 22.44 | 22.87 | 22.44 | 0 | 0 | 0 | |
| 19/03/2024 |
22.36
|
58,507 | 22.10 | 22.36 | 22.01 | 0 | 0 | 0 | |
| 18/03/2024 |
22.19
|
60,402 | 22.44 | 22.53 | 22.01 | 0 | 0 | 0 | |
| 15/03/2024 |
22.53
|
76,800 | 22.61 | 22.79 | 22.19 | 0 | 0 | 0 | |
| 14/03/2024 |
22.53
|
21,000 | 22.53 | 22.79 | 22.44 | 0 | 0 | 0 | |
| 13/03/2024 |
22.44
|
87,500 | 22.19 | 22.79 | 22.19 | 0 | 0 | 0 | |
| 12/03/2024 |
22.10
|
22,700 | 22.10 | 22.10 | 21.93 | 0 | 0 | 0 | |
| 11/03/2024 |
21.84
|
38,000 | 22.01 | 22.10 | 21.84 | 0 | 0 | 0 | |
| 08/03/2024 |
22.19
|
11,151 | 22.10 | 22.19 | 22.01 | 0 | 0 | 0 | |
| 07/03/2024 |
22.19
|
56,500 | 22.19 | 22.27 | 22.01 | 0 | 0 | 0 | |
| 06/03/2024 |
22.19
|
14,703 | 22.19 | 22.27 | 22.10 | 0 | 0 | 0 | |
| 05/03/2024 |
22.19
|
31,400 | 22.27 | 22.27 | 22.10 | 0 | 0 | 0 | |
| 04/03/2024 |
22.27
|
52,000 | 22.19 | 22.27 | 22.10 | 0 | 0 | 0 | |
| 01/03/2024 |
22.10
|
24,400 | 22.10 | 22.10 | 22.01 | 0 | 0 | 0 | |
| 29/02/2024 |
22.01
|
43,800 | 22.19 | 22.19 | 22.01 | 0 | 0 | 0 | |
| 28/02/2024 |
22.19
|
47,000 | 22.27 | 22.27 | 22.10 | 0 | 0 | 0 | |
| 27/02/2024 |
22.27
|
14,434 | 22.27 | 22.27 | 22.19 | 0 | 0 | 0 | |
| 26/02/2024 |
22.27
|
32,980 | 22.19 | 22.27 | 22.10 | 0 | 0 | 0 | |
| 23/02/2024 |
22.10
|
47,100 | 22.27 | 22.27 | 22.01 | 0 | 0 | 0 | |
| 22/02/2024 |
22.19
|
22,200 | 22.19 | 22.19 | 22.10 | 0 | 0 | 0 | |
| 21/02/2024 |
22.19
|
37,100 | 22.19 | 22.27 | 22.10 | 0 | 0 | 0 | |
| 20/02/2024 |
22.27
|
26,200 | 22.36 | 22.36 | 22.19 | 0 | 0 | 0 | |
| 19/02/2024 |
22.36
|
23,201 | 22.10 | 22.36 | 22.10 | 0 | 0 | 0 | |
| 16/02/2024 |
22.10
|
42,300 | 22.27 | 22.27 | 21.93 | 0 | 0 | 0 | |
| 15/02/2024 |
22.01
|
42,530 | 22.01 | 22.10 | 21.41 | 0 | 0 | 0 | |
| 07/02/2024 |
21.93
|
9,242 | 21.93 | 21.93 | 21.84 | 0 | 0 | 0 | |
| 06/02/2024 |
21.93
|
40,645 | 22.01 | 22.10 | 21.84 | 0 | 0 | 0 | |
| 05/02/2024 |
22.01
|
4,600 | 22.10 | 22.27 | 22.01 | 0 | 0 | 0 | |
| 02/02/2024 |
22.10
|
22,945 | 22.10 | 22.19 | 22.01 | 0 | 0 | 0 | |
| 01/02/2024 |
22.10
|
52,200 | 22.10 | 22.27 | 22.01 | 0 | 0 | 0 | |
| 31/01/2024 |
22.10
|
108,100 | 22.44 | 22.44 | 22.10 | 0 | 0 | 0 | |
| 30/01/2024 |
22.53
|
14,100 | 22.27 | 22.53 | 22.27 | 0 | 0 | 0 | |
| 29/01/2024 |
22.44
|
42,100 | 22.27 | 22.53 | 22.10 | 0 | 0 | 0 | |
| 26/01/2024 |
22.19
|
17,604 | 22.19 | 22.19 | 22.10 | 0 | 0 | 0 | |
| 25/01/2024 |
22.01
|
2,500 | 22.27 | 22.27 | 22.01 | 0 | 0 | 0 | |
| 24/01/2024 |
22.19
|
38,900 | 22.27 | 22.27 | 22.10 | 0 | 0 | 0 | |