| 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) |
-0.60 | -2.14% | 8,800 | 700 | 0 |
26.15
28
27.40
|
|
2 tháng
(2026-07-13) |
-1.10 | -3.86% | 45,200 | -13,100 | 0 |
26
28.50
27.40
|
|
3 tháng
(2026-06-15) |
-0.60 | -2.14% | 50,100 | -11,400 | 0 |
26
29
27.40
|
|
6 tháng
(2026-03-16) |
0.59 | 2.18% | 168,400 | -31,100 | 0.1 |
24.94
29
27.40
|
|
12 tháng
(2025-09-16) |
3.31 | 13.76% | 621,700 | -80,200 | -1.2 |
22.92
29
27.40
|
|
24 tháng
(2024-09-23) |
0.14 | 0.52% | 1,644,300 | -375,650 | -9.1 |
20.67
29
27.40
|
|
36 tháng
(2023-09-27) |
2.05 | 8.07% | 3,421,600 | -86,159 | 1.3 |
20.67
29.61
27.40
|
|
60 tháng
(2021-10-07) |
6.08 | 28.54% | 8,185,500 | 3,036 | -8.7 |
18.21
36.39
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/02/2025 |
26.40
|
700 | 26.40 | 26.40 | 26.40 | 500 | 0 | 0.0 | |
| 24/01/2025 |
25.97
|
9,000 | 26.34 | 26.34 | 25.55 | 0 | 0 | 0 | |
| 23/01/2025 |
25.68
|
7,600 | 25.42 | 25.68 | 25.42 | 0 | 0 | 0 | |
| 22/01/2025 |
25.42
|
1,100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 21/01/2025 |
25.34
|
400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 20/01/2025 |
25.26
|
900 | 26.18 | 26.18 | 25.13 | 0 | 0 | 0 | |
| 17/01/2025 |
25.42
|
4,600 | 25.42 | 25.72 | 25.42 | 0 | 0 | 0 | |
| 16/01/2025 |
25.42
|
5,000 | 25.34 | 25.42 | 25.34 | 0 | 0 | 0 | |
| 15/01/2025 |
25.76
|
5,800 | 25.47 | 25.76 | 25.47 | 0 | 0 | 0 | |
| 14/01/2025 |
25.30
|
1,700 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 13/01/2025 |
25.30
|
1,500 | 25.68 | 25.68 | 25.05 | 0 | 100 | -0.0 | |
| 10/01/2025 |
25.68
|
10,000 | 25.42 | 26.09 | 25.42 | 0 | 0 | 0 | |
| 09/01/2025 |
25.42
|
100 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 08/01/2025 |
25.42
|
10,300 | 25.42 | 25.42 | 25.13 | 0 | 600 | -0.0 | |
| 07/01/2025 |
25.17
|
6,000 | 25.80 | 25.80 | 25.09 | 0 | 0 | 0 | |
| 06/01/2025 |
25.42
|
9,600 | 25.42 | 25.42 | 25.34 | 200 | 0 | 0.0 | |
| 03/01/2025 |
25.42
|
8,700 | 25.42 | 25.42 | 25.01 | 0 | 0 | 0 | |
| 02/01/2025 |
25.42
|
6,800 | 25.38 | 25.42 | 25.38 | 0 | 0 | 0 | |
| 31/12/2024 |
25.42
|
200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 30/12/2024 |
24.84
|
2,000 | 25.01 | 25.01 | 24.84 | 800 | 0 | 0.0 | |
| 27/12/2024 |
25.01
|
400 | 25.42 | 25.42 | 25.01 | 0 | 0 | 0 | |
| 26/12/2024 |
25.01
|
2,300 | 25.68 | 25.68 | 25.01 | 0 | 0 | 0 | |
| 25/12/2024 |
25.01
|
12,600 | 25.09 | 25.17 | 25.01 | 0 | 0 | 0 | |
| 24/12/2024 |
25.09
|
200 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 23/12/2024 |
25.05
|
12,800 | 25.01 | 25.13 | 25.01 | 0 | 9,800 | -0.3 | |
| 20/12/2024 |
25.17
|
300 | 26.05 | 26.05 | 25.17 | 200 | 0 | 0.0 | |
| 19/12/2024 |
25.97
|
3,200 | 26.26 | 26.26 | 25.01 | 100 | 0 | 0.0 | |
| 18/12/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 17/12/2024 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 16/12/2024 |
26.26
|
400 | 26.22 | 26.26 | 26.22 | 0 | 0 | 0 | |
| 13/12/2024 |
26.26
|
100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 12/12/2024 |
26.59
|
500 | 26.09 | 26.59 | 26.09 | 0 | 0 | 0 | |
| 11/12/2024 |
25.68
|
3,700 | 26.13 | 26.84 | 25.68 | 0 | 100 | -0.0 | |
| 10/12/2024 |
25.09
|
600 | 26.22 | 26.22 | 25.09 | 0 | 100 | -0.0 | |
| 09/12/2024 |
25.84
|
11,200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 06/12/2024 |
25.84
|
21,200 | 25.84 | 25.84 | 25.01 | 0 | 0 | 0 | |
| 05/12/2024 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 200 | -0.0 | |
| 04/12/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 03/12/2024 |
25.01
|
1,300 | 25.84 | 25.84 | 25.01 | 0 | 0 | 0 | |
| 02/12/2024 |
25.84
|
11,200 | 25.84 | 26.26 | 25.84 | 0 | 0 | 0 | |
| 29/11/2024 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 28/11/2024 |
25.97
|
300 | 25.63 | 25.97 | 25.63 | 0 | 0 | 0 | |
| 27/11/2024 |
25.01
|
2,000 | 25.01 | 25.01 | 25.01 | 200 | 0 | 0.0 | |
| 26/11/2024 |
25.42
|
1,500 | 25.01 | 25.42 | 25.01 | 100 | 600 | -0.0 | |
| 25/11/2024 |
25.17
|
300 | 25.93 | 25.93 | 25.17 | 0 | 100 | -0.0 | |
| 22/11/2024 |
25.17
|
500 | 25.17 | 25.22 | 25.17 | 200 | 300 | -0.0 | |
| 21/11/2024 |
25.13
|
300 | 25.13 | 25.13 | 25.13 | 0 | 300 | -0.0 | |
| 20/11/2024 |
25.80
|
1,200 | 25.76 | 25.80 | 25.01 | 0 | 100 | -0.0 | |
| 19/11/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/11/2024 |
25.84
|
5,500 | 25.84 | 25.84 | 25.80 | 0 | 0 | 0 | |
| 15/11/2024 |
25.84
|
4,100 | 25.84 | 25.93 | 25.84 | 0 | 0 | 0 | |
| 14/11/2024 |
25.97
|
4,100 | 25.93 | 25.97 | 25.93 | 3,800 | 0 | 0.1 | |
| 13/11/2024 |
25.88
|
13,400 | 25.55 | 25.88 | 25.13 | 1,000 | 13,100 | -0.4 | |
| 12/11/2024 |
25.84
|
1,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 11/11/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 08/11/2024 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 07/11/2024 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 06/11/2024 |
26.68
|
2,600 | 25.51 | 26.68 | 25.51 | 0 | 0 | 0 | |
| 05/11/2024 |
25.84
|
1,200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 04/11/2024 |
25.84
|
800 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 01/11/2024 |
25.84
|
1,400 | 26.18 | 26.18 | 25.84 | 0 | 0 | 0 | |
| 31/10/2024 |
26.01
|
1,500 | 25.84 | 26.01 | 25.84 | 0 | 0 | 0 | |
| 30/10/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 100 | 0 | 0.0 | |
| 29/10/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 28/10/2024 |
27.01
|
2,100 | 25.72 | 27.01 | 25.72 | 0 | 0 | 0 | |
| 25/10/2024 |
27.09
|
1,000 | 26.68 | 27.09 | 26.68 | 0 | 0 | 0 | |
| 24/10/2024 |
26.68
|
1,200 | 25.84 | 26.68 | 25.84 | 100 | 0 | 0.0 | |
| 23/10/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/10/2024 |
25.84
|
5,700 | 25.47 | 25.84 | 25.47 | 400 | 0 | 0.0 | |
| 21/10/2024 |
25.42
|
2,400 | 25.84 | 25.84 | 25.42 | 100 | 0 | 0.0 | |
| 18/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 17/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 16/10/2024 |
26.68
|
600 | 25.93 | 26.68 | 25.93 | 0 | 0 | 0 | |
| 15/10/2024 |
26.80
|
900 | 25.93 | 26.80 | 25.93 | 0 | 0 | 0 | |
| 14/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 11/10/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 10/10/2024 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 09/10/2024 |
26.59
|
500 | 26.55 | 26.59 | 26.55 | 100 | 100 | 0 | |
| 08/10/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 07/10/2024 |
26.76
|
1,300 | 26.30 | 26.80 | 26.30 | 1,000 | 0 | 0.0 | |
| 04/10/2024 |
26.34
|
300 | 26.09 | 26.34 | 26.09 | 0 | 0 | 0 | |
| 03/10/2024 |
25.88
|
800 | 25.84 | 25.88 | 25.84 | 100 | 0 | 0.0 | |
| 02/10/2024 |
25.84
|
1,800 | 25.84 | 25.84 | 25.68 | 0 | 0 | 0 | |
| 01/10/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 30/09/2024 |
26.26
|
600 | 25.84 | 26.26 | 25.84 | 0 | 0 | 0 | |
| 27/09/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 26/09/2024 |
26.68
|
400 | 26.26 | 26.68 | 26.26 | 100 | 0 | 0.0 | |
| 25/09/2024 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/09/2024 |
25.68
|
1,000 | 25.68 | 25.68 | 25.68 | 200 | 0 | 0.0 | |
| 23/09/2024 |
27.26
|
700 | 27.26 | 27.26 | 27.26 | 0 | 100 | -0.0 | |
| 20/09/2024 |
26.84
|
900 | 26.26 | 26.84 | 26.26 | 0 | 0 | 0 | |
| 19/09/2024 |
26.68
|
8,200 | 26.68 | 26.68 | 26.68 | 0 | 5,000 | -0.2 | |
| 18/09/2024 |
26.68
|
5,900 | 27.09 | 27.09 | 26.68 | 0 | 5,000 | -0.2 | |
| 17/09/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 16/09/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 13/09/2024 |
27.18
|
100 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 12/09/2024 |
27.18
|
1,700 | 27.18 | 27.18 | 25.42 | 0 | 0 | 0 | |
| 11/09/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 10/09/2024 |
27.18
|
1,500 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 09/09/2024 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |