| 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) |
1 | 3.12% | 17,000 | -3,300 | -0.1 |
30.20
33
32
|
|
2 tháng
(2025-11-28) |
-0.50 | -1.49% | 33,300 | -3,300 | -0.1 |
28.80
33.80
32
|
|
3 tháng
(2025-10-29) |
0.71 | 2.20% | 47,900 | -1,300 | -0.0 |
28.80
35
32
|
|
6 tháng
(2025-07-31) |
-1.62 | -4.67% | 142,200 | -2,200 | -0.1 |
28.80
39.08
32
|
|
12 tháng
(2025-02-03) |
-4.82 | -12.74% | 556,302 | 30,100 | 0.8 |
28.80
41.99
32
|
|
24 tháng
(2024-02-07) |
6.02 | 22.33% | 1,514,550 | 371,280 | 11.6 |
23.78
41.99
32
|
|
36 tháng
(2023-02-13) |
8.70 | 35.82% | 2,498,256 | 763,780 | 23.1 |
23.78
41.99
32
|
|
60 tháng
(2021-02-22) |
18.73 | 131.18% | 3,992,285 | 797,280 | 24.2 |
13.99
41.99
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2024 |
26.34
|
1,200 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 22/01/2024 |
26.52
|
4,800 | 26.52 | 26.52 | 26.52 | 3,000 | 1,100 | 0.1 | |
| 19/01/2024 |
26.24
|
2,100 | 26.52 | 26.52 | 26.24 | 0 | 0 | 0 | |
| 18/01/2024 |
26.79
|
1,152 | 26.52 | 26.79 | 26.52 | 0 | 0 | 0 | |
| 17/01/2024 |
26.52
|
1,200 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 16/01/2024 |
26.24
|
2,600 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 15/01/2024 |
26.24
|
5,100 | 26.24 | 26.24 | 26.15 | 0 | 0 | 0 | |
| 12/01/2024 |
26.15
|
2,200 | 26.70 | 26.70 | 26.15 | 0 | 0 | 0 | |
| 11/01/2024 |
26.15
|
10,100 | 26.15 | 26.34 | 26.15 | 4,500 | 0 | 0.1 | |
| 10/01/2024 |
26.15
|
29,800 | 26.06 | 26.15 | 26.06 | 0 | 0 | 0 | |
| 09/01/2024 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 08/01/2024 |
26.15
|
200 | 26.43 | 26.43 | 26.15 | 0 | 0 | 0 | |
| 05/01/2024 |
25.97
|
173 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 04/01/2024 |
26.43
|
410 | 26.34 | 26.52 | 26.34 | 0 | 0 | 0 | |
| 03/01/2024 |
25.97
|
4,600 | 25.88 | 26.06 | 25.88 | 1,500 | 0 | 0.0 | |
| 02/01/2024 |
25.88
|
10,605 | 25.79 | 25.97 | 25.79 | 3,000 | 0 | 0.1 | |
| 29/12/2023 |
25.79
|
8,000 | 25.79 | 25.79 | 25.79 | 3,000 | 0 | 0.1 | |
| 28/12/2023 |
25.79
|
1,000 | 25.88 | 25.88 | 25.79 | 0 | 0 | 0 | |
| 27/12/2023 |
25.88
|
10,200 | 25.88 | 25.88 | 25.79 | 1,100 | 0 | 0.0 | |
| 26/12/2023 |
25.88
|
10,100 | 26.06 | 26.06 | 25.88 | 7,000 | 0 | 0.2 | |
| 25/12/2023 |
26.06
|
33,000 | 25.70 | 26.24 | 25.70 | 13,500 | 0 | 0.4 | |
| 22/12/2023 |
25.70
|
13,700 | 25.79 | 25.79 | 25.60 | 3,100 | 0 | 0.1 | |
| 21/12/2023 |
25.79
|
7,800 | 25.60 | 26.24 | 25.60 | 2,000 | 0 | 0.1 | |
| 20/12/2023 |
25.60
|
7,400 | 25.60 | 25.79 | 25.60 | 1,000 | 0 | 0.0 | |
| 19/12/2023 |
25.60
|
1,200 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 18/12/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 18/12/2023 |
25.60
|
21,500 | 26.52 | 27.43 | 25.15 | 0 | 0 | 0 | |
| 15/12/2023 |
26.52
|
3,900 | 26.43 | 26.52 | 26.52 | 2,000 | 0 | 0.1 | |
| 14/12/2023 |
26.43
|
26,600 | 26.18 | 26.78 | 26.43 | 16,000 | 0 | 0.5 | |
| 13/12/2023 |
26.18
|
19,400 | 26.09 | 26.95 | 25.92 | 8,600 | 0 | 0.3 | |
| 12/12/2023 |
26.09
|
18,000 | 26.09 | 26.35 | 26.01 | 2,000 | 0 | 0.1 | |
| 11/12/2023 |
26.09
|
600 | 26.43 | 26.43 | 25.92 | 0 | 0 | 0 | |
| 08/12/2023 |
26.43
|
12,200 | 26.18 | 26.52 | 26.18 | 8,000 | 0 | 0.2 | |
| 07/12/2023 |
26.18
|
700 | 26.09 | 28.23 | 26.18 | 0 | 0 | 0 | |
| 06/12/2023 |
26.09
|
2,700 | 25.15 | 26.52 | 25.66 | 0 | 0 | 0 | |
| 04/12/2023 |
25.15
|
700 | 25.06 | 25.15 | 25.06 | 0 | 0 | 0 | |
| 30/11/2023 |
25.06
|
400 | 25.15 | 25.15 | 25.06 | 0 | 0 | 0 | |
| 29/11/2023 |
25.15
|
6,700 | 24.81 | 25.15 | 23.95 | 0 | 0 | 0 | |
| 28/11/2023 |
24.81
|
1,100 | 25.24 | 25.24 | 24.29 | 0 | 0 | 0 | |
| 23/11/2023 |
25.24
|
800 | 25.15 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 21/11/2023 |
25.15
|
200 | 25.24 | 25.24 | 25.15 | 0 | 0 | 0 | |
| 16/11/2023 |
25.24
|
2,700 | 25.32 | 25.32 | 25.24 | 0 | 0 | 0 | |
| 15/11/2023 |
25.32
|
700 | 25.24 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 13/11/2023 |
25.24
|
1,900 | 25.49 | 25.49 | 25.24 | 700 | 0 | 0.0 | |
| 10/11/2023 |
25.49
|
100 | 25.66 | 25.66 | 25.49 | 0 | 0 | 0 | |
| 09/11/2023 |
25.66
|
200 | 25.24 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 03/11/2023 |
25.24
|
400 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 02/11/2023 |
25.24
|
400 | 24.81 | 25.66 | 25.24 | 0 | 0 | 0 | |
| 01/11/2023 |
24.81
|
400 | 24.81 | 24.98 | 24.81 | 0 | 0 | 0 | |
| 31/10/2023 |
24.81
|
100 | 25.24 | 25.24 | 24.81 | 0 | 0 | 0 | |
| 27/10/2023 |
25.24
|
400 | 24.81 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 26/10/2023 |
24.81
|
1,000 | 25.06 | 25.06 | 24.81 | 0 | 0 | 0 | |
| 25/10/2023 |
25.06
|
700 | 25.24 | 25.24 | 24.98 | 0 | 0 | 0 | |
| 24/10/2023 |
25.24
|
200 | 25.66 | 25.66 | 25.24 | 0 | 0 | 0 | |
| 20/10/2023 |
25.66
|
6,200 | 24.98 | 26.26 | 25.58 | 0 | 0 | 0 | |
| 19/10/2023 |
24.98
|
100 | 24.81 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 13/10/2023 |
24.81
|
200 | 26.52 | 26.52 | 23.61 | 0 | 100 | -0.0 | |
| 12/10/2023 |
26.52
|
200 | 25.66 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 11/10/2023 |
25.66
|
1,000 | 26.09 | 26.09 | 25.66 | 500 | 0 | 0.0 | |
| 06/10/2023 |
26.09
|
100 | 25.66 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 04/10/2023 |
25.66
|
800 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 03/10/2023 |
25.66
|
400 | 26.01 | 26.01 | 25.66 | 400 | 0 | 0.0 | |
| 02/10/2023 |
26.01
|
2,100 | 25.66 | 26.01 | 26.01 | 2,000 | 0 | 0.1 | |
| 29/09/2023 |
25.66
|
3,300 | 25.66 | 26.09 | 25.66 | 3,100 | 0 | 0.1 | |
| 28/09/2023 |
25.66
|
1,300 | 26.18 | 26.18 | 25.66 | 0 | 0 | 0 | |
| 27/09/2023 |
26.18
|
10,200 | 24.55 | 26.35 | 24.64 | 3,000 | 0 | 0.1 | |
| 25/09/2023 |
24.55
|
7,000 | 25.66 | 25.66 | 24.55 | 0 | 0 | 0 | |
| 15/09/2023 |
25.66
|
500 | 24.81 | 25.66 | 25.66 | 500 | 0 | 0.0 | |
| 13/09/2023 |
24.81
|
600 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 12/09/2023 |
24.81
|
800 | 25.49 | 25.49 | 24.81 | 0 | 0 | 0 | |
| 11/09/2023 |
25.49
|
17,300 | 25.32 | 26.18 | 25.49 | 12,800 | 2,000 | 0.3 | |
| 08/09/2023 |
25.32
|
17,200 | 25.32 | 25.32 | 25.24 | 7,200 | 0 | 0.2 | |
| 07/09/2023 |
25.32
|
10,300 | 25.32 | 25.32 | 24.81 | 3,700 | 0 | 0.1 | |
| 05/09/2023 |
25.32
|
4,000 | 25.32 | 25.32 | 25.32 | 1,700 | 0 | 0.1 | |
| 30/08/2023 |
25.32
|
6,100 | 25.06 | 25.32 | 24.81 | 3,900 | 0 | 0.1 | |
| 29/08/2023 |
25.06
|
2,600 | 24.89 | 25.06 | 25.06 | 2,000 | 0 | 0.1 | |
| 28/08/2023 |
24.89
|
6,100 | 24.81 | 25.58 | 24.89 | 2,800 | 100 | 0.1 | |
| 25/08/2023 |
24.81
|
13,200 | 24.81 | 24.81 | 24.81 | 8,000 | 0 | 0.2 | |
| 24/08/2023 |
24.81
|
3,000 | 24.81 | 24.81 | 24.81 | 2,000 | 0 | 0.1 | |
| 23/08/2023 |
24.81
|
1,000 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 22/08/2023 |
24.81
|
900 | 25.24 | 25.24 | 24.81 | 0 | 0 | 0 | |
| 21/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 18/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 17/08/2023 |
25.24
|
0 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 16/08/2023 |
25.24
|
1,400 | 24.55 | 25.24 | 24.55 | 0 | 0 | 0 | |
| 15/08/2023 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 14/08/2023 |
24.55
|
200 | 25.66 | 25.66 | 24.38 | 0 | 100 | -0.0 | |
| 11/08/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 10/08/2023 |
25.66
|
200 | 25.24 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 09/08/2023 |
25.24
|
3,200 | 25.66 | 25.66 | 25.24 | 2,000 | 0 | 0.1 | |
| 08/08/2023 |
25.66
|
600 | 26.09 | 26.09 | 25.66 | 0 | 0 | 0 | |
| 07/08/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 04/08/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 03/08/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 02/08/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 01/08/2023 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 31/07/2023 |
26.09
|
800 | 26.52 | 26.52 | 26.09 | 0 | 0 | 0 | |
| 28/07/2023 |
26.52
|
4,300 | 25.66 | 26.52 | 26.52 | 4,000 | 800 | 0.1 | |
| 27/07/2023 |
25.66
|
13,800 | 25.66 | 26.52 | 25.66 | 8,000 | 1,200 | 0.2 | |
| 26/07/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 25/07/2023 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |