| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
1 | 2.67% | 235,900 | 0 | 0 |
36.80
39.30
38.40
|
|
2 tháng
(2025-10-17) |
-0.90 | -2.28% | 426,500 | 0 | 0 |
36.60
39.40
38.40
|
|
3 tháng
(2025-09-17) |
-2.08 | -5.14% | 619,600 | 0 | 0 |
36.60
40.58
38.40
|
|
6 tháng
(2025-06-19) |
-2.67 | -6.49% | 3,154,400 | 0 | 0 |
36.60
42.84
38.40
|
|
12 tháng
(2024-12-23) |
-2.47 | -6.03% | 4,612,353 | 0 | 0 |
36.60
51.81
38.40
|
|
24 tháng
(2023-12-27) |
12.50 | 48.06% | 5,744,584 | -500 | -0.0 |
24.31
51.81
38.40
|
|
36 tháng
(2023-01-03) |
14.40 | 59.73% | 6,466,183 | -800 | -0.1 |
23.53
51.81
38.40
|
|
60 tháng
(2021-01-11) |
27.43 | 247.73% | 7,146,035 | -56,420 | -5.7 |
9.03
51.81
38.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/05/2024 |
24.49
|
800 | 24.43 | 24.49 | 24.43 | 0 | 0 | 0 | |
| 13/05/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 10/05/2024 |
24.67
|
600 | 24.49 | 24.67 | 24.49 | 0 | 0 | 0 | |
| 09/05/2024 |
24.43
|
2,500 | 24.43 | 24.49 | 24.43 | 0 | 0 | 0 | |
| 08/05/2024 |
24.37
|
3,601 | 24.67 | 24.67 | 24.37 | 0 | 0 | 0 | |
| 07/05/2024 |
24.61
|
4,200 | 24.73 | 24.73 | 24.49 | 0 | 0 | 0 | |
| 06/05/2024 |
24.49
|
7,700 | 25.03 | 25.03 | 24.37 | 0 | 0 | 0 | |
| 03/05/2024 |
24.67
|
1,150 | 24.49 | 24.73 | 24.49 | 0 | 0 | 0 | |
| 02/05/2024 |
24.31
|
1,400 | 24.67 | 24.67 | 24.31 | 0 | 0 | 0 | |
| 26/04/2024 |
24.49
|
3,009 | 24.73 | 24.73 | 24.49 | 0 | 0 | 0 | |
| 25/04/2024 |
24.73
|
200 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 24/04/2024 |
24.55
|
7,040 | 24.79 | 24.79 | 24.49 | 0 | 0 | 0 | |
| 23/04/2024 |
24.79
|
4,200 | 24.25 | 25.03 | 24.25 | 0 | 0 | 0 | |
| 22/04/2024 |
24.31
|
8,209 | 24.31 | 24.31 | 24.19 | 0 | 0 | 0 | |
| 19/04/2024 |
24.43
|
3,502 | 25.22 | 25.22 | 24.37 | 0 | 0 | 0 | |
| 17/04/2024 |
24.49
|
2,900 | 24.55 | 25.16 | 24.37 | 0 | 0 | 0 | |
| 16/04/2024 |
24.85
|
518 | 24.31 | 24.85 | 24.25 | 0 | 0 | 0 | |
| 15/04/2024 |
24.79
|
2,900 | 25.03 | 25.16 | 24.79 | 0 | 0 | 0 | |
| 12/04/2024 |
25.16
|
601 | 25.10 | 25.16 | 25.10 | 0 | 0 | 0 | |
| 11/04/2024 |
25.10
|
3,024 | 24.97 | 25.22 | 24.91 | 0 | 0 | 0 | |
| 10/04/2024 |
24.97
|
1,405 | 24.97 | 24.97 | 24.97 | 0 | 0 | 0 | |
| 09/04/2024 |
25.16
|
2,400 | 24.91 | 25.22 | 24.79 | 0 | 0 | 0 | |
| 08/04/2024 |
25.03
|
1,400 | 25.28 | 25.28 | 25.03 | 0 | 0 | 0 | |
| 05/04/2024 |
24.61
|
610 | 24.67 | 24.67 | 24.61 | 0 | 0 | 0 | |
| 04/04/2024 |
24.61
|
1,500 | 24.61 | 24.67 | 24.61 | 0 | 0 | 0 | |
| 03/04/2024 |
24.49
|
12,300 | 25.03 | 25.03 | 24.49 | 0 | 0 | 0 | |
| 02/04/2024 |
25.10
|
1,700 | 25.22 | 25.22 | 25.10 | 0 | 0 | 0 | |
| 01/04/2024 |
24.97
|
8,770 | 25.10 | 25.10 | 24.97 | 0 | 0 | 0 | |
| 29/03/2024 |
25.03
|
500 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 28/03/2024 |
25.10
|
1,200 | 25.16 | 25.28 | 25.03 | 0 | 0 | 0 | |
| 27/03/2024 |
24.97
|
1,500 | 25.40 | 25.40 | 24.97 | 0 | 0 | 0 | |
| 26/03/2024 |
25.28
|
2,100 | 25.22 | 25.34 | 25.03 | 0 | 0 | 0 | |
| 25/03/2024 |
25.34
|
3,501 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 22/03/2024 |
25.34
|
4,501 | 25.58 | 25.58 | 25.34 | 0 | 0 | 0 | |
| 21/03/2024 |
25.22
|
5,800 | 25.58 | 25.58 | 25.22 | 0 | 0 | 0 | |
| 20/03/2024 |
25.64
|
501 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 19/03/2024 |
25.58
|
5,701 | 25.34 | 25.64 | 25.34 | 0 | 0 | 0 | |
| 18/03/2024 |
25.40
|
3,100 | 25.64 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 15/03/2024 |
25.64
|
15,500 | 25.40 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 14/03/2024 |
25.34
|
12,827 | 25.34 | 25.40 | 25.34 | 0 | 0 | 0 | |
| 13/03/2024 |
25.40
|
15,770 | 25.28 | 25.40 | 25.22 | 0 | 0 | 0 | |
| 12/03/2024 |
25.22
|
4,009 | 25.16 | 25.28 | 25.16 | 0 | 0 | 0 | |
| 11/03/2024 |
25.22
|
5,300 | 25.34 | 25.34 | 25.10 | 0 | 0 | 0 | |
| 08/03/2024 |
25.10
|
6,300 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 07/03/2024 |
25.22
|
3,200 | 25.34 | 25.34 | 25.10 | 0 | 0 | 0 | |
| 06/03/2024 |
24.91
|
5,401 | 24.55 | 24.97 | 24.49 | 0 | 0 | 0 | |
| 05/03/2024 |
25.16
|
11,401 | 25.16 | 25.16 | 24.91 | 0 | 0 | 0 | |
| 04/03/2024 |
25.16
|
5,402 | 25.64 | 25.64 | 25.10 | 0 | 0 | 0 | |
| 01/03/2024 |
25.10
|
5,300 | 25.22 | 25.28 | 25.10 | 0 | 0 | 0 | |
| 29/02/2024 |
25.10
|
21,100 | 25.34 | 25.52 | 25.10 | 0 | 0 | 0 | |
| 28/02/2024 |
25.34
|
13,011 | 25.28 | 25.40 | 25.28 | 0 | 0 | 0 | |
| 27/02/2024 |
25.22
|
6,600 | 25.22 | 25.22 | 25.03 | 0 | 0 | 0 | |
| 26/02/2024 |
25.10
|
7,500 | 25.03 | 25.28 | 24.97 | 0 | 0 | 0 | |
| 23/02/2024 |
24.91
|
400 | 24.85 | 24.91 | 24.85 | 0 | 0 | 0 | |
| 22/02/2024 |
25.22
|
4,800 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 21/02/2024 |
25.16
|
3,400 | 25.22 | 25.28 | 25.16 | 0 | 0 | 0 | |
| 20/02/2024 |
25.22
|
9,300 | 25.28 | 25.34 | 25.22 | 0 | 0 | 0 | |
| 19/02/2024 |
25.28
|
7,600 | 25.22 | 25.34 | 25.22 | 0 | 0 | 0 | |
| 16/02/2024 |
25.16
|
20,601 | 25.10 | 25.28 | 25.10 | 0 | 0 | 0 | |
| 15/02/2024 |
25.03
|
1,100 | 24.97 | 25.10 | 24.91 | 0 | 0 | 0 | |
| 07/02/2024 |
25.03
|
4,800 | 24.97 | 25.03 | 24.97 | 0 | 0 | 0 | |
| 06/02/2024 |
24.91
|
5,200 | 24.79 | 25.10 | 24.79 | 0 | 0 | 0 | |
| 05/02/2024 |
25.10
|
1,503 | 25.10 | 25.10 | 24.91 | 0 | 0 | 0 | |
| 02/02/2024 |
25.22
|
1,528 | 25.03 | 25.22 | 24.97 | 0 | 0 | 0 | |
| 01/02/2024 |
25.10
|
2,831 | 24.79 | 25.10 | 24.79 | 0 | 0 | 0 | |
| 31/01/2024 |
25.10
|
3,500 | 25.22 | 25.22 | 25.10 | 0 | 0 | 0 | |
| 30/01/2024 |
25.22
|
1,400 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 29/01/2024 |
25.22
|
3,800 | 25.40 | 25.40 | 25.16 | 0 | 0 | 0 | |
| 26/01/2024 |
25.28
|
2,000 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 25/01/2024 |
25.03
|
200 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 24/01/2024 |
25.03
|
1,000 | 25.03 | 25.03 | 24.97 | 0 | 0 | 0 | |
| 23/01/2024 |
25.10
|
1,800 | 25.40 | 25.40 | 25.03 | 0 | 0 | 0 | |
| 22/01/2024 |
25.40
|
1,300 | 25.58 | 25.58 | 25.40 | 0 | 0 | 0 | |
| 19/01/2024 |
25.03
|
5,600 | 25.16 | 25.22 | 25.03 | 0 | 0 | 0 | |
| 18/01/2024 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 17/01/2024 |
25.10
|
1,270 | 25.40 | 25.40 | 25.03 | 0 | 0 | 0 | |
| 16/01/2024 |
25.16
|
4,100 | 25.28 | 25.28 | 25.16 | 0 | 0 | 0 | |
| 15/01/2024 |
25.34
|
2,373 | 25.10 | 25.34 | 25.10 | 0 | 0 | 0 | |
| 12/01/2024 |
25.22
|
2,400 | 25.52 | 25.64 | 25.22 | 0 | 0 | 0 | |
| 11/01/2024 |
25.40
|
3,900 | 25.76 | 25.76 | 25.16 | 0 | 0 | 0 | |
| 10/01/2024 |
25.76
|
1,400 | 25.76 | 25.82 | 25.76 | 0 | 0 | 0 | |
| 09/01/2024 |
25.70
|
1,800 | 25.76 | 25.76 | 25.70 | 0 | 0 | 0 | |
| 08/01/2024 |
25.76
|
15,040 | 25.76 | 25.88 | 25.76 | 0 | 0 | 0 | |
| 05/01/2024 |
25.76
|
5,700 | 25.58 | 25.76 | 25.52 | 0 | 0 | 0 | |
| 04/01/2024 |
25.64
|
5,600 | 25.52 | 25.76 | 25.52 | 0 | 0 | 0 | |
| 03/01/2024 |
25.64
|
8,710 | 26.00 | 26.00 | 25.64 | 0 | 0 | 0 | |
| 02/01/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 02/01/2024 |
25.94
|
9,500 | 27.21 | 27.21 | 25.94 | 0 | 0 | 0 | |
| 29/12/2023 |
26.00
|
8,900 | 26.00 | 26.24 | 25.83 | 0 | 0 | 0 | |
| 28/12/2023 |
26.00
|
10,600 | 26.00 | 26.00 | 25.89 | 0 | 0 | 0 | |
| 27/12/2023 |
26.00
|
1,900 | 26.06 | 26.12 | 26.00 | 0 | 0 | 0 | |
| 26/12/2023 |
26.06
|
1,400 | 25.89 | 26.12 | 26.06 | 0 | 0 | 0 | |
| 25/12/2023 |
25.89
|
7,700 | 25.83 | 26.06 | 25.83 | 0 | 0 | 0 | |
| 22/12/2023 |
25.83
|
7,100 | 26.12 | 26.18 | 25.83 | 0 | 0 | 0 | |
| 21/12/2023 |
26.12
|
7,000 | 26.00 | 26.29 | 25.89 | 0 | 0 | 0 | |
| 20/12/2023 |
26.00
|
7,300 | 26.18 | 26.41 | 25.89 | 0 | 0 | 0 | |
| 19/12/2023 |
26.18
|
4,500 | 26.24 | 26.29 | 25.94 | 0 | 0 | 0 | |
| 18/12/2023 |
26.24
|
3,100 | 26.35 | 26.35 | 26.18 | 0 | 0 | 0 | |
| 15/12/2023 |
26.35
|
2,300 | 26.00 | 27.58 | 26.29 | 0 | 0 | 0 | |
| 14/12/2023 |
26.00
|
2,000 | 26.12 | 26.82 | 26.00 | 0 | 0 | 0 | |
| 13/12/2023 |
26.12
|
13,400 | 26.59 | 26.88 | 26.12 | 0 | 0 | 0 | |