| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1 | -2.78% | 19,100 | 0 | 0 |
32.50
36
34.60
|
|
2 tháng
(2026-01-12) |
-1 | -2.78% | 55,000 | 0 | 0 |
32.50
38.10
34.60
|
|
3 tháng
(2025-12-15) |
0 | 0% | 66,900 | 200 | 0.0 |
32.50
38.10
34.60
|
|
6 tháng
(2025-09-15) |
-4.20 | -10.71% | 113,600 | 300 | 0.0 |
32.50
40
34.60
|
|
12 tháng
(2025-03-18) |
-5.81 | -14.25% | 364,600 | 39,900 | 1.8 |
32.50
47.50
34.60
|
|
24 tháng
(2024-03-25) |
10.81 | 44.71% | 696,049 | 106,100 | 4.7 |
23.60
47.50
34.60
|
|
36 tháng
(2023-03-29) |
20.51 | 141.48% | 927,449 | 118,000 | 5.1 |
12.80
47.50
34.60
|
|
60 tháng
(2021-04-08) |
19.56 | 126.66% | 1,605,828 | 122,500 | 5.3 |
12.80
47.50
34.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
27.51
|
905 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 31/07/2024 |
27.71
|
5,960 | 27.32 | 27.71 | 27.32 | 700 | 0 | 0.0 | |
| 30/07/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 29/07/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 26/07/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 25/07/2024 |
26.93
|
1,000 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 24/07/2024 |
26.93
|
1,400 | 26.86 | 26.93 | 26.86 | 0 | 0 | 0 | |
| 23/07/2024 |
26.93
|
605 | 26.80 | 27.32 | 26.80 | 0 | 0 | 0 | |
| 22/07/2024 |
26.73
|
5,400 | 26.08 | 26.73 | 26.08 | 2,100 | 0 | 0.1 | |
| 19/07/2024 |
25.75
|
10,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 17/07/2024 |
25.75
|
16,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 16/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 15/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 12/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 11/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 10/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 09/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/07/2024 |
25.75
|
8,700 | 25.75 | 25.75 | 25.75 | 4,400 | 0 | 0.2 | |
| 05/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 04/07/2024 |
25.75
|
500 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 03/07/2024 |
25.75
|
5,500 | 25.75 | 25.75 | 25.75 | 2,800 | 0 | 0.1 | |
| 02/07/2024 |
25.75
|
2,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 01/07/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 28/06/2024 |
25.75
|
1,000 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 27/06/2024 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 26/06/2024 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 25/06/2024 |
25.75
|
500 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 24/06/2024 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 21/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 20/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 100 | -0.0 | |
| 19/06/2024 |
26.08
|
600 | 25.49 | 26.08 | 25.49 | 0 | 0 | 0 | |
| 18/06/2024 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 17/06/2024 |
25.49
|
200 | 23.73 | 25.49 | 23.73 | 0 | 100 | -0.0 | |
| 14/06/2024 |
26.08
|
0 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 13/06/2024 |
26.08
|
500 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 12/06/2024 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 11/06/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/06/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 100 | -0.0 | |
| 07/06/2024 |
26.14
|
100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 06/06/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 05/06/2024 |
26.14
|
200 | 23.60 | 26.14 | 23.60 | 0 | 100 | -0.0 | |
| 04/06/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 03/06/2024 |
26.21
|
2,400 | 23.54 | 26.21 | 23.54 | 0 | 400 | -0.0 | |
| 31/05/2024 |
26.14
|
200 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 30/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 29/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 28/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 27/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 24/05/2024 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 23/05/2024 |
23.93
|
101 | 23.93 | 23.93 | 23.93 | 0 | 100 | -0.0 | |
| 22/05/2024 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
26.99
|
200 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/05/2024 |
26.28
|
3,900 | 23.30 | 26.28 | 23.30 | 3,000 | 100 | 0.1 | |
| 17/05/2024 |
26.28
|
701 | 26.21 | 26.28 | 26.21 | 0 | 0 | 0 | |
| 16/05/2024 |
26.28
|
5,400 | 23.24 | 26.28 | 23.24 | 3,000 | 100 | 0.1 | |
| 15/05/2024 |
26.28
|
10,200 | 23.17 | 26.28 | 23.17 | 6,000 | 100 | 0.2 | |
| 14/05/2024 |
26.28
|
4,300 | 26.28 | 26.34 | 26.28 | 0 | 0 | 0 | |
| 13/05/2024 |
24.12
|
600 | 23.17 | 24.82 | 23.17 | 0 | 100 | -0.0 | |
| 10/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 09/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 08/05/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 07/05/2024 |
26.28
|
1,000 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 06/05/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 03/05/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 02/05/2024 |
26.34
|
6,500 | 26.34 | 26.40 | 26.34 | 4,000 | 0 | 0.2 | |
| 26/04/2024 |
26.34
|
6,300 | 26.28 | 26.47 | 26.28 | 3,000 | 0 | 0.1 | |
| 25/04/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 24/04/2024 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 23/04/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 22/04/2024 |
26.34
|
14,700 | 26.28 | 26.47 | 26.09 | 6,000 | 0 | 0.2 | |
| 19/04/2024 |
25.96
|
401 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 17/04/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 16/04/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 15/04/2024 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 12/04/2024 |
26.09
|
2,200 | 26.09 | 26.09 | 26.02 | 300 | 0 | 0.0 | |
| 11/04/2024 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 10/04/2024 |
26.21
|
8 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 09/04/2024 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 08/04/2024 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 05/04/2024 |
26.21
|
200 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 04/04/2024 |
26.21
|
1,600 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 03/04/2024 |
26.21
|
7,600 | 26.21 | 26.21 | 26.21 | 6,000 | 0 | 0.2 | |
| 02/04/2024 |
26.21
|
3,700 | 26.02 | 26.21 | 26.02 | 1,000 | 0 | 0.0 | |
| 01/04/2024 |
26.09
|
5,200 | 25.96 | 26.09 | 25.39 | 4,500 | 200 | 0.2 | |
| 29/03/2024 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 28/03/2024 |
26.09
|
400 | 25.96 | 26.09 | 25.96 | 0 | 0 | 0 | |
| 27/03/2024 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 26/03/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 25/03/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 22/03/2024 |
25.14
|
200 | 23.17 | 25.14 | 23.17 | 100 | 100 | 0.0 | |
| 21/03/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 20/03/2024 |
26.53
|
2,900 | 23.05 | 26.53 | 23.05 | 0 | 100 | -0.0 | |
| 19/03/2024 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 18/03/2024 |
25.96
|
19,500 | 24.06 | 26.59 | 24.06 | 7,000 | 1,900 | 0.2 | |
| 15/03/2024 |
25.96
|
2,500 | 25.96 | 25.96 | 25.71 | 0 | 2,400 | -0.1 | |
| 14/03/2024 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 13/03/2024 |
25.64
|
500 | 25.96 | 25.96 | 25.64 | 0 | 0 | 0 | |
| 12/03/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 11/03/2024 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |