| 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) |
-1.60 | -5.08% | 12,100 | 0 | 0 |
29.60
32.90
30
|
|
2 tháng
(2026-01-12) |
-1.10 | -3.55% | 46,900 | -3,300 | -0.1 |
29.60
33
30
|
|
3 tháng
(2025-12-15) |
-3.50 | -10.48% | 59,000 | -3,300 | -0.1 |
28.80
33.50
30
|
|
6 tháng
(2025-09-15) |
-3.85 | -11.40% | 110,200 | -2,200 | -0.1 |
28.80
36.07
30
|
|
12 tháng
(2025-03-18) |
-7.43 | -19.91% | 435,000 | 30,100 | 0.8 |
28.80
41.99
30
|
|
24 tháng
(2024-03-25) |
3.56 | 13.53% | 1,500,468 | 361,280 | 11.3 |
23.78
41.99
30
|
|
36 tháng
(2023-03-29) |
5.69 | 23.49% | 2,314,499 | 654,580 | 19.8 |
23.78
41.99
30
|
|
60 tháng
(2021-04-08) |
14.48 | 93.88% | 3,921,341 | 799,680 | 24.2 |
15.42
41.99
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/03/2024 |
26.98
|
1,702 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 07/03/2024 |
26.98
|
100 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 06/03/2024 |
26.98
|
1,500 | 26.79 | 26.98 | 26.79 | 0 | 0 | 0 | |
| 05/03/2024 |
26.79
|
600 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 04/03/2024 |
26.70
|
2,600 | 26.98 | 26.98 | 26.70 | 800 | 0 | 0.0 | |
| 01/03/2024 |
26.98
|
600 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 29/02/2024 |
26.70
|
1,000 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 28/02/2024 |
26.70
|
800 | 25.60 | 26.70 | 25.60 | 0 | 0 | 0 | |
| 27/02/2024 |
26.98
|
1,011 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 26/02/2024 |
26.52
|
1,000 | 26.98 | 26.98 | 26.52 | 0 | 0 | 0 | |
| 23/02/2024 |
26.88
|
6,050 | 26.98 | 26.98 | 26.88 | 3,000 | 0 | 0.1 | |
| 22/02/2024 |
27.07
|
1,600 | 26.98 | 27.07 | 26.98 | 500 | 0 | 0.0 | |
| 21/02/2024 |
26.98
|
3,137 | 27.25 | 27.25 | 26.98 | 0 | 0 | 0 | |
| 20/02/2024 |
26.98
|
1,300 | 25.60 | 26.98 | 25.60 | 0 | 0 | 0 | |
| 19/02/2024 |
26.98
|
1,000 | 27.43 | 27.43 | 26.98 | 0 | 0 | 0 | |
| 16/02/2024 |
26.52
|
3,000 | 26.52 | 26.52 | 26.52 | 1,000 | 0 | 0.0 | |
| 15/02/2024 |
26.98
|
5 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 07/02/2024 |
26.98
|
100 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 06/02/2024 |
26.88
|
14,900 | 26.61 | 26.98 | 26.61 | 7,200 | 0 | 0.2 | |
| 05/02/2024 |
26.61
|
5,800 | 26.43 | 26.70 | 26.34 | 3,000 | 0 | 0.1 | |
| 02/02/2024 |
26.43
|
569 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 01/02/2024 |
26.52
|
1 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 31/01/2024 |
26.43
|
500 | 26.52 | 26.52 | 26.43 | 0 | 0 | 0 | |
| 30/01/2024 |
26.34
|
19,200 | 26.15 | 26.34 | 26.15 | 6,000 | 0 | 0.2 | |
| 29/01/2024 |
26.70
|
400 | 26.79 | 26.79 | 26.70 | 0 | 0 | 0 | |
| 26/01/2024 |
26.24
|
1,000 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 25/01/2024 |
26.34
|
0 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 24/01/2024 |
26.06
|
16,700 | 26.34 | 26.34 | 26.06 | 7,500 | 0 | 0.2 | |
| 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 | |