| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
14.50 | 21.32% | 12,300 | -100 | 0.0 |
67.50
85
80
|
|
2 tháng
(2026-08-10) |
22.10 | 36.59% | 25,800 | -2,500 | -0.1 |
58
85
80
|
|
3 tháng
(2026-07-10) |
30.20 | 57.74% | 59,900 | -6,600 | -0.3 |
51.90
85
80
|
|
6 tháng
(2026-04-13) |
32.50 | 65% | 198,200 | -6,700 | -0.3 |
46.80
85
80
|
|
12 tháng
(2025-10-13) |
34.50 | 71.88% | 238,000 | -8,700 | -0.4 |
43.20
85
80
|
|
24 tháng
(2024-10-18) |
52.20 | 172.28% | 504,430 | -26,009 | -1.0 |
26.74
85
80
|
|
36 tháng
(2023-10-24) |
57.61 | 231.40% | 1,791,634 | -178,029 | -5.2 |
22.26
85
80
|
|
60 tháng
(2021-11-03) |
60.67 | 277.87% | 16,869,056 | -343,129 | -10.0 |
17.22
85
80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
28.59
|
410 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 05/06/2024 |
27.69
|
4,030 | 27.69 | 27.96 | 27.69 | 100 | 0 | 0.0 | |
| 04/06/2024 |
27.42
|
300 | 28.86 | 29.77 | 27.42 | 0 | 0 | 0 | |
| 03/06/2024 |
28.86
|
5,800 | 28.95 | 29.13 | 28.86 | 0 | 0 | 0 | |
| 31/05/2024 |
29.13
|
400 | 27.15 | 29.13 | 27.06 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
29.77
|
1 | 29.31 | 29.31 | 29.31 | 0 | 0 | 0 | |
| 29/05/2024 |
29.32
|
211 | 30.03 | 30.03 | 29.32 | 0 | 0 | 0 | |
| 28/05/2024 |
29.67
|
8,770 | 29.32 | 30.11 | 28.43 | 0 | 0 | 0 | |
| 27/05/2024 |
28.43
|
5,771 | 30.20 | 30.20 | 27.98 | 0 | 100 | 0.0 | |
| 24/05/2024 |
29.32
|
1,500 | 29.23 | 29.32 | 27.36 | 0 | 0 | 0 | |
| 23/05/2024 |
30.11
|
101 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 22/05/2024 |
29.32
|
1,400 | 27.54 | 29.32 | 27.54 | 0 | 400 | 0.0 | |
| 21/05/2024 |
30.20
|
7,751 | 27.18 | 30.20 | 27.18 | 0 | 1,700 | -0.1 | |
| 20/05/2024 |
28.43
|
905 | 29.49 | 29.49 | 28.43 | 0 | 100 | 0.0 | |
| 16/05/2024 |
30.20
|
5,191 | 30.29 | 31.98 | 27.01 | 0 | 0 | 0 | |
| 15/05/2024 |
29.76
|
400 | 28.34 | 29.76 | 28.34 | 0 | 0 | 0 | |
| 14/05/2024 |
27.45
|
1,903 | 27.98 | 27.98 | 26.21 | 0 | 100 | 0.0 | |
| 13/05/2024 |
27.98
|
201 | 26.65 | 27.98 | 26.65 | 0 | 0 | 0 | |
| 10/05/2024 |
28.78
|
5 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
| 09/05/2024 |
28.78
|
9,401 | 26.74 | 28.78 | 26.65 | 300 | 0 | 0.0 | |
| 08/05/2024 |
29.14
|
1,405 | 28.60 | 30.03 | 27.54 | 0 | 100 | 0.0 | |
| 07/05/2024 |
27.54
|
100 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 06/05/2024 |
28.60
|
805 | 26.21 | 28.60 | 26.21 | 0 | 200 | 0.0 | |
| 03/05/2024 |
28.96
|
9 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 02/05/2024 |
28.96
|
0 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 26/04/2024 |
28.96
|
1,000 | 28.96 | 28.96 | 28.96 | 0 | 0 | 0 | |
| 25/04/2024 |
29.76
|
3,411 | 30.38 | 30.38 | 29.67 | 0 | 0 | 0 | |
| 24/04/2024 |
29.76
|
774 | 29.14 | 30.74 | 27.54 | 0 | 0 | 0 | |
| 23/04/2024 |
29.85
|
69,905 | 27.98 | 29.85 | 27.09 | 0 | 0 | 0 | |
| 22/04/2024 |
27.98
|
20,000 | 26.47 | 28.43 | 26.29 | 600 | 300 | 0.0 | |
| 19/04/2024 |
26.56
|
5,540 | 24.70 | 26.56 | 24.70 | 0 | 0 | 0 | |
| 17/04/2024 |
25.76
|
41,837 | 25.32 | 27.09 | 24.52 | 0 | 0 | 0 | |
| 16/04/2024 |
27.18
|
5,300 | 25.14 | 27.54 | 25.05 | 0 | 0 | 0 | |
| 15/04/2024 |
27.80
|
5,801 | 26.29 | 27.80 | 26.29 | 0 | 0 | 0 | |
| 12/04/2024 |
25.32
|
82 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 11/04/2024 |
25.32
|
7,010 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 10/04/2024 |
25.67
|
2,710 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 09/04/2024 |
25.76
|
210 | 25.23 | 25.76 | 25.23 | 0 | 0 | 0 | |
| 08/04/2024 |
26.47
|
15,528 | 25.32 | 26.56 | 25.32 | 0 | 5,300 | -0.2 | |
| 05/04/2024 |
26.65
|
12,744 | 24.70 | 26.65 | 24.70 | 100 | 0 | 0.0 | |
| 04/04/2024 |
24.70
|
65,251 | 23.99 | 24.96 | 23.99 | 0 | 15,200 | -0.4 | |
| 03/04/2024 |
23.99
|
13,400 | 24.16 | 24.87 | 23.99 | 200 | 0 | 0.0 | |
| 02/04/2024 |
23.99
|
2,728 | 23.19 | 23.99 | 23.19 | 0 | 0 | 0 | |
| 01/04/2024 |
23.99
|
40 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 29/03/2024 |
23.99
|
851 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 28/03/2024 |
24.25
|
2,100 | 23.63 | 24.25 | 23.63 | 0 | 0 | 0 | |
| 27/03/2024 |
24.34
|
6,800 | 23.54 | 24.61 | 23.54 | 0 | 1,000 | 0.0 | |
| 26/03/2024 |
24.52
|
6,623 | 24.43 | 24.87 | 24.43 | 0 | 0 | 0 | |
| 25/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/03/2024 |
25.23
|
8,200 | 25.76 | 26.03 | 23.99 | 0 | 0 | 0 | |
| 22/03/2024 |
24.70
|
22,317 | 25.20 | 25.20 | 24.44 | 0 | 0 | 0 | |
| 21/03/2024 |
24.70
|
67,235 | 24.44 | 24.70 | 24.44 | 0 | 0 | 0 | |
| 20/03/2024 |
24.44
|
3,131 | 24.70 | 24.70 | 24.44 | 1,000 | 0 | 0.0 | |
| 19/03/2024 |
24.70
|
2,700 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/03/2024 |
24.70
|
3,080 | 24.86 | 24.86 | 24.70 | 100 | 0 | 0.0 | |
| 15/03/2024 |
24.70
|
61,900 | 24.70 | 24.70 | 24.53 | 0 | 0 | 0 | |
| 14/03/2024 |
24.61
|
14,000 | 25.12 | 26.97 | 24.61 | 0 | 0 | 0 | |
| 13/03/2024 |
24.86
|
23,324 | 24.61 | 24.95 | 24.61 | 0 | 0 | 0 | |
| 12/03/2024 |
25.29
|
38,300 | 25.12 | 25.29 | 24.44 | 0 | 0 | 0 | |
| 11/03/2024 |
25.03
|
5,652 | 24.95 | 25.12 | 24.95 | 0 | 0 | 0 | |
| 08/03/2024 |
24.44
|
8,700 | 24.70 | 25.03 | 24.44 | 0 | 0 | 0 | |
| 07/03/2024 |
24.78
|
2,100 | 24.61 | 24.78 | 24.44 | 0 | 700 | 0.0 | |
| 06/03/2024 |
24.53
|
7 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 05/03/2024 |
24.53
|
154 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 04/03/2024 |
24.95
|
202 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 01/03/2024 |
25.03
|
804 | 24.02 | 25.03 | 24.02 | 0 | 0 | 0 | |
| 29/02/2024 |
25.03
|
440 | 24.86 | 25.03 | 24.86 | 0 | 0 | 0 | |
| 28/02/2024 |
24.02
|
12,000 | 25.20 | 25.20 | 24.02 | 0 | 8,700 | -0.3 | |
| 27/02/2024 |
25.20
|
1 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 26/02/2024 |
25.20
|
300 | 24.02 | 25.20 | 24.02 | 0 | 0 | 0 | |
| 23/02/2024 |
25.29
|
6,400 | 24.44 | 25.29 | 24.44 | 0 | 0 | 0 | |
| 22/02/2024 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 21/02/2024 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 20/02/2024 |
24.95
|
47,800 | 24.70 | 24.95 | 24.44 | 0 | 0 | 0 | |
| 19/02/2024 |
24.70
|
4,100 | 24.44 | 25.03 | 24.44 | 0 | 0 | 0 | |
| 16/02/2024 |
24.44
|
7,900 | 24.44 | 24.61 | 24.44 | 0 | 0 | 0 | |
| 15/02/2024 |
24.44
|
65,100 | 24.36 | 24.53 | 24.36 | 0 | 0 | 0 | |
| 07/02/2024 |
24.02
|
3,500 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 06/02/2024 |
24.44
|
89 | 24.44 | 24.44 | 24.44 | 0 | 89 | 0.0 | |
| 05/02/2024 |
24.44
|
27,480 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 02/02/2024 |
24.44
|
48,526 | 24.78 | 24.78 | 24.19 | 0 | 0 | 0 | |
| 01/02/2024 |
24.19
|
18,423 | 24.02 | 24.19 | 23.77 | 0 | 0 | 0 | |
| 31/01/2024 |
23.85
|
9,900 | 23.43 | 23.94 | 23.43 | 0 | 4,500 | -0.1 | |
| 30/01/2024 |
23.43
|
49,800 | 23.18 | 23.52 | 23.18 | 0 | 47,500 | -1.3 | |
| 29/01/2024 |
23.18
|
46,700 | 23.18 | 23.26 | 23.18 | 0 | 37,000 | -1.0 | |
| 26/01/2024 |
23.18
|
53 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 25/01/2024 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 24/01/2024 |
23.18
|
57 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 23/01/2024 |
23.18
|
4 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 22/01/2024 |
23.18
|
7,200 | 23.01 | 23.43 | 23.01 | 0 | 7,000 | -0.2 | |
| 19/01/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 18/01/2024 |
23.35
|
28 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 17/01/2024 |
23.35
|
1,116 | 23.35 | 23.35 | 23.35 | 0 | 1,000 | 0.0 | |
| 16/01/2024 |
23.35
|
1,700 | 23.09 | 23.43 | 23.09 | 0 | 0 | 0 | |
| 15/01/2024 |
23.09
|
100 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 12/01/2024 |
23.01
|
4,900 | 23.01 | 23.52 | 23.01 | 0 | 0 | 0 | |
| 11/01/2024 |
23.09
|
14,018 | 23.09 | 23.60 | 23.09 | 0 | 3,000 | -0.1 | |
| 10/01/2024 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 09/01/2024 |
23.09
|
3,600 | 23.35 | 23.35 | 23.01 | 0 | 1,500 | 0.0 | |
| 08/01/2024 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 05/01/2024 |
23.18
|
24,400 | 22.84 | 23.85 | 22.84 | 0 | 2,000 | -0.1 | |