| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-1 | -2.82% | 20,700 | 0 | 0 |
34.50
38.10
35
|
|
2 tháng
(2025-12-01) |
0.50 | 1.47% | 31,300 | 200 | 0.0 |
33.80
38.10
35
|
|
3 tháng
(2025-10-31) |
-3.50 | -9.21% | 40,400 | 200 | 0.0 |
33.80
38.10
35
|
|
6 tháng
(2025-08-04) |
-7.50 | -17.86% | 99,700 | 300 | 0.0 |
33.80
42
35
|
|
12 tháng
(2025-02-03) |
-6.58 | -16.01% | 402,000 | 50,900 | 2.4 |
33.80
47.50
35
|
|
24 tháng
(2024-02-15) |
8.54 | 32.90% | 689,849 | 108,400 | 4.8 |
23.49
47.50
35
|
|
36 tháng
(2023-02-14) |
20.73 | 150.56% | 901,849 | 118,000 | 5.1 |
12.80
47.50
35
|
|
60 tháng
(2021-02-24) |
21.65 | 168.49% | 1,610,128 | 122,500 | 5.3 |
12.80
47.50
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/03/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/03/2024 |
25.64
|
500 | 25.33 | 25.64 | 25.33 | 0 | 0 | 0 | |
| 06/03/2024 |
25.20
|
200 | 20.13 | 25.20 | 20.13 | 0 | 100 | -0.0 | |
| 05/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 04/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 01/03/2024 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 29/02/2024 |
25.33
|
1,000 | 23.43 | 25.33 | 23.43 | 0 | 0 | 0 | |
| 28/02/2024 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 100 | -0.0 | |
| 27/02/2024 |
26.91
|
1,600 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 26/02/2024 |
24.69
|
200 | 22.92 | 24.69 | 22.92 | 100 | 100 | 0.0 | |
| 23/02/2024 |
25.64
|
0 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 22/02/2024 |
25.64
|
1,200 | 25.58 | 25.64 | 25.58 | 0 | 0 | 0 | |
| 21/02/2024 |
25.26
|
1,200 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 20/02/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/02/2024 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 16/02/2024 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 100 | -0.0 | |
| 15/02/2024 |
25.96
|
1,000 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 07/02/2024 |
24.76
|
1,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 06/02/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 05/02/2024 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 02/02/2024 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 100 | -0.0 | |
| 01/02/2024 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 31/01/2024 |
25.33
|
1,800 | 25.71 | 25.96 | 25.33 | 0 | 0 | 0 | |
| 30/01/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 29/01/2024 |
25.20
|
1,400 | 25.33 | 25.96 | 25.20 | 0 | 0 | 0 | |
| 26/01/2024 |
24.88
|
1,000 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |