| 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) |
-1.70 | -3.46% | 2,655,400 | 485,500 | 23.6 |
46.90
49.50
47.50
|
|
2 tháng
(2026-01-12) |
1.30 | 2.82% | 6,959,000 | 1,098,000 | 52.0 |
45.80
49.50
47.50
|
|
3 tháng
(2025-12-15) |
3.55 | 8.10% | 8,671,200 | 1,078,500 | 51.1 |
43.75
49.50
47.50
|
|
6 tháng
(2025-09-15) |
0.91 | 1.95% | 17,317,400 | -100,300 | -3.3 |
42.87
49.50
47.50
|
|
12 tháng
(2025-03-18) |
2.43 | 5.42% | 58,478,800 | -9,389,008 | -385.6 |
40.55
49.50
47.50
|
|
24 tháng
(2024-03-25) |
6.73 | 16.54% | 169,465,383 | -17,632,822 | -782.5 |
40.19
49.50
47.50
|
|
36 tháng
(2023-03-29) |
16.79 | 54.86% | 367,010,284 | -32,296,559 | -1,471.4 |
30.61
49.50
47.50
|
|
60 tháng
(2021-04-08) |
17.32 | 57.58% | 601,616,787 | -23,730,707 | -1,038.8 |
26.27
49.50
47.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/10/2021 |
37.99
|
1,252,200 | 37.92 | 38.57 | 37.71 | 700,600 | 988,100 | -15.3 | |
| 08/10/2021 |
37.92
|
1,580,900 | 37.64 | 38.64 | 37.21 | 152,000 | 804,354 | -34.4 | |
| 07/10/2021 |
37.64
|
2,400,500 | 37.14 | 37.85 | 37.06 | 62,900 | 1,184,700 | -58.7 | |
| 06/10/2021 |
37.14
|
785,900 | 36.92 | 37.21 | 36.78 | 756,000 | 1,192,800 | -22.5 | |
| 05/10/2021 |
36.92
|
1,022,510 | 36.85 | 37.35 | 36.78 | 452,000 | 701,500 | -12.9 | |
| 04/10/2021 |
36.85
|
852,241 | 36.71 | 37.06 | 36.35 | 276,100 | 455,300 | -9.2 | |
| 01/10/2021 |
36.71
|
755,274 | 36.71 | 37.28 | 36.49 | 480,000 | 507,900 | -1.5 | |
| 30/09/2021 |
36.71
|
610,358 | 36.99 | 37.49 | 36.64 | 159,300 | 247,100 | -4.5 | |
| 29/09/2021 |
36.99
|
450,352 | 36.92 | 37.21 | 36.49 | 140,700 | 153,434 | -0.7 | |
| 28/09/2021 |
36.92
|
453,427 | 36.42 | 37.06 | 35.85 | 89,800 | 124,408 | -1.8 | |
| 27/09/2021 |
36.42
|
1,208,800 | 37.85 | 37.92 | 36.28 | 80,000 | 151,100 | -3.6 | |
| 24/09/2021 |
37.85
|
908,146 | 38.71 | 38.85 | 37.57 | 292,100 | 242,600 | 2.6 | |
| 23/09/2021 |
38.71
|
1,049,410 | 38.50 | 39.43 | 38.50 | 665,700 | 426,500 | 12.9 | |
| 22/09/2021 |
38.50
|
1,205,374 | 37.14 | 38.64 | 35.78 | 229,508 | 260,300 | -1.7 | |
| 21/09/2021 |
37.14
|
1,379,428 | 37.71 | 37.71 | 36.28 | 204,200 | 475,500 | -14.1 | |
| 20/09/2021 |
37.71
|
1,164,927 | 38.64 | 39.00 | 37.49 | 300,700 | 565,000 | -14.0 | |
| 17/09/2021 |
38.64
|
1,362,563 | 38.64 | 39.50 | 36.49 | 589,700 | 159,600 | 23.2 | |
| 16/09/2021 |
38.64
|
2,443,339 | 37.06 | 39.35 | 37.14 | 928,321 | 13,600 | 49.0 | |
| 15/09/2021 |
37.06
|
1,208,600 | 35.56 | 37.06 | 35.42 | 461,400 | 1,000 | 23.6 | |
| 14/09/2021 |
35.56
|
428,870 | 35.42 | 35.78 | 34.99 | 185,800 | 0 | 9.2 | |
| 13/09/2021 |
35.42
|
757,800 | 36.13 | 36.13 | 34.85 | 60,400 | 0 | 3.0 | |
| 10/09/2021 |
36.13
|
443,265 | 35.99 | 36.28 | 35.78 | 1,400 | 8,300 | -0.3 | |
| 09/09/2021 |
35.99
|
300,700 | 35.13 | 35.99 | 35.13 | 30,000 | 0 | 1.5 | |
| 08/09/2021 |
35.13
|
625,863 | 35.42 | 35.63 | 34.85 | 70,300 | 0 | 3.5 | |
| 07/09/2021 |
35.42
|
1,446,784 | 36.56 | 36.85 | 35.28 | 180,300 | 290,600 | -5.5 | |
| 06/09/2021 |
36.56
|
1,104,500 | 37.21 | 37.57 | 36.49 | 84,000 | 144,600 | -3.1 | |
| 01/09/2021 |
37.21
|
1,701,100 | 36.28 | 38.28 | 36.13 | 470,100 | 304,195 | 8.6 | |
| 31/08/2021 |
36.28
|
1,952,045 | 35.28 | 36.78 | 35.06 | 242,100 | 300,600 | -3.0 | |
| 30/08/2021 |
35.28
|
777,432 | 34.77 | 35.42 | 34.77 | 31,100 | 1,300 | 1.5 | |
| 27/08/2021 |
34.77
|
797,210 | 34.35 | 34.85 | 33.92 | 101,200 | 400 | 4.9 | |
| 26/08/2021 |
34.35
|
732,476 | 34.63 | 35.06 | 34.27 | 31,000 | 300,800 | -13.0 | |
| 25/08/2021 |
34.63
|
1,020,373 | 33.99 | 34.63 | 33.92 | 145,100 | 200 | 6.9 | |
| 24/08/2021 |
33.99
|
1,046,335 | 33.27 | 34.42 | 28.26 | 461,300 | 229,200 | 10.9 | |
| 23/08/2021 |
33.27
|
626,587 | 33.20 | 33.63 | 32.27 | 249,500 | 48 | 11.6 | |
| 20/08/2021 |
33.20
|
1,012,100 | 34.20 | 34.35 | 32.91 | 100,100 | 0 | 4.7 | |
| 19/08/2021 |
34.20
|
1,983,800 | 33.56 | 34.70 | 33.56 | 425,000 | 502,000 | -3.7 | |
| 18/08/2021: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/08/2021 |
33.56
|
657,000 | 33.13 | 33.99 | 32.70 | 282,600 | 4,400 | 13.1 | |
| 17/08/2021 |
33.13
|
751,800 | 33.70 | 33.70 | 32.99 | 150,300 | 0 | 7.1 | |
| 16/08/2021 |
33.70
|
1,194,700 | 33.13 | 33.98 | 33.13 | 10,400 | 10,000 | 0.0 | |
| 13/08/2021 |
33.13
|
777,435 | 33.20 | 33.27 | 32.35 | 291,400 | 0 | 13.5 | |
| 12/08/2021 |
33.20
|
735,800 | 32.99 | 33.98 | 32.92 | 142,100 | 400 | 6.6 | |
| 11/08/2021 |
32.99
|
2,327,353 | 31.08 | 33.98 | 31.22 | 2,400 | 13,000 | -0.5 | |
| 10/08/2021 |
31.08
|
494,500 | 31.01 | 31.29 | 30.93 | 200 | 66,200 | -2.9 | |
| 09/08/2021 |
31.01
|
694,225 | 30.86 | 31.08 | 30.72 | 600 | 119,400 | -5.2 | |
| 06/08/2021 |
30.86
|
899,500 | 30.93 | 31.64 | 30.79 | 94,000 | 158,700 | -2.8 | |
| 05/08/2021 |
30.93
|
364,800 | 31.22 | 31.29 | 30.79 | 800 | 64,500 | -2.8 | |
| 04/08/2021 |
31.22
|
531,800 | 30.93 | 31.71 | 30.93 | 100 | 0 | 0.0 | |
| 03/08/2021 |
30.93
|
553,400 | 31.43 | 31.57 | 30.65 | 10,000 | 185,581 | -7.7 | |
| 02/08/2021 |
31.43
|
1,333,500 | 30.44 | 31.78 | 30.23 | 10,000 | 450,400 | -19.6 | |
| 30/07/2021 |
30.44
|
562,800 | 30.58 | 31.01 | 30.23 | 10,000 | 196,100 | -8.1 | |
| 29/07/2021 |
30.58
|
433,489 | 30.37 | 30.72 | 30.09 | 100,500 | 170,800 | -3.0 | |
| 28/07/2021 |
30.37
|
418,400 | 30.51 | 31.01 | 30.23 | 115,200 | 170,400 | -2.4 | |
| 27/07/2021 |
30.51
|
1,227,200 | 29.45 | 30.79 | 29.38 | 465,800 | 654,300 | -8.1 | |
| 26/07/2021 |
29.45
|
476,353 | 29.94 | 29.94 | 29.16 | 157,000 | 218,500 | -2.6 | |
| 23/07/2021 |
29.94
|
228,970 | 30.23 | 30.30 | 29.94 | 72,700 | 76,800 | -0.2 | |
| 22/07/2021 |
30.23
|
228,560 | 30.23 | 30.65 | 30.16 | 0 | 87,000 | -3.7 | |
| 21/07/2021 |
30.23
|
916,500 | 29.45 | 30.37 | 29.24 | 354,900 | 413,300 | -2.5 | |
| 20/07/2021 |
29.45
|
284,700 | 29.16 | 29.45 | 28.88 | 0 | 62,100 | -2.6 | |
| 19/07/2021 |
29.16
|
284,200 | 29.59 | 29.59 | 28.95 | 150,100 | 59,500 | 3.7 | |
| 16/07/2021 |
29.59
|
236,100 | 29.59 | 29.80 | 29.38 | 157,000 | 46,700 | 4.6 | |
| 15/07/2021 |
29.59
|
399,500 | 29.31 | 30.01 | 29.24 | 170,300 | 70,600 | 4.2 | |
| 14/07/2021 |
29.31
|
589,800 | 28.81 | 29.45 | 28.46 | 100,000 | 122,300 | -0.9 | |
| 13/07/2021 |
28.81
|
248,697 | 28.32 | 28.81 | 28.10 | 93,100 | 45,500 | 1.9 | |
| 12/07/2021 |
28.32
|
679,319 | 28.32 | 28.39 | 27.61 | 171,000 | 112,400 | 2.3 | |
| 09/07/2021 |
28.32
|
299,458 | 28.24 | 28.67 | 28.24 | 20,100 | 47,800 | -1.1 | |
| 08/07/2021 |
28.24
|
326,080 | 28.10 | 28.46 | 28.10 | 20,040 | 59,000 | 0 | |
| 07/07/2021 |
28.10
|
488,600 | 28.32 | 28.67 | 27.89 | 100 | 160,400 | -6.4 | |
| 06/07/2021 |
28.32
|
691,197 | 28.60 | 28.74 | 28.10 | 600 | 295,921 | -12.0 | |
| 05/07/2021 |
28.60
|
255,100 | 29.16 | 29.24 | 28.53 | 0 | 105,100 | -4.3 | |
| 02/07/2021 |
29.16
|
241,514 | 29.31 | 31.75 | 29.09 | 0 | 99,000 | -4.1 | |
| 01/07/2021 |
29.31
|
306,446 | 28.95 | 29.38 | 28.74 | 0 | 90,000 | -3.7 | |
| 30/06/2021 |
28.95
|
396,902 | 28.67 | 29.02 | 28.53 | 0 | 105,100 | -4.3 | |
| 29/06/2021 |
28.67
|
193,500 | 28.67 | 31.85 | 28.53 | 0 | 31,200 | -1.3 | |
| 28/06/2021 |
28.67
|
369,401 | 28.46 | 28.67 | 28.32 | 14,000 | 168,900 | -6.2 | |
| 25/06/2021 |
28.46
|
717,688 | 28.60 | 28.74 | 28.17 | 0 | 330,300 | -13.3 | |
| 24/06/2021 |
28.60
|
517,719 | 29.02 | 29.02 | 28.46 | 200,000 | 394,000 | -7.8 | |
| 23/06/2021 |
29.02
|
539,551 | 29.73 | 29.73 | 28.67 | 200,500 | 318,600 | -4.9 | |
| 22/06/2021 |
29.73
|
836,347 | 29.94 | 29.94 | 29.16 | 413,100 | 331,400 | 3.4 | |
| 21/06/2021 |
29.94
|
1,138,600 | 30.51 | 30.93 | 29.80 | 574,900 | 458,900 | 0 | |
| 18/06/2021 |
30.51
|
453,715 | 30.30 | 31.85 | 30.23 | 600 | 126,100 | -5.5 | |
| 17/06/2021 |
30.30
|
595,500 | 29.73 | 30.37 | 29.38 | 300 | 157,300 | -6.7 | |
| 16/06/2021 |
29.73
|
1,578,804 | 27.75 | 31.85 | 27.82 | 52,000 | 419,200 | -15.2 | |
| 15/06/2021 |
27.75
|
81,562 | 27.89 | 27.89 | 23.71 | 0 | 0 | 0 | |
| 14/06/2021 |
27.89
|
93,422 | 27.89 | 31.85 | 27.75 | 22,000 | 13,900 | 0.3 | |
| 11/06/2021 |
27.89
|
184,109 | 27.89 | 28.17 | 27.82 | 0 | 3,500 | -0.1 | |
| 10/06/2021 |
27.89
|
105,216 | 27.68 | 31.71 | 27.47 | 100 | 10,000 | -0.4 | |
| 09/06/2021 |
27.68
|
118,660 | 27.61 | 27.96 | 27.47 | 800 | 0 | 0.0 | |
| 08/06/2021 |
27.61
|
331,918 | 28.24 | 28.67 | 27.54 | 0 | 53,900 | -2.1 | |
| 07/06/2021 |
28.24
|
180,241 | 28.46 | 31.85 | 27.96 | 76,900 | 49,900 | 1.1 | |
| 04/06/2021 |
28.46
|
171,074 | 28.39 | 28.95 | 24.07 | 45,200 | 61,800 | -0.7 | |
| 03/06/2021 |
28.39
|
536,645 | 27.89 | 28.46 | 27.89 | 5,400 | 196,500 | -7.6 | |
| 02/06/2021 |
27.89
|
200,462 | 27.96 | 28.10 | 27.75 | 0 | 61,000 | -2.4 | |
| 01/06/2021 |
27.96
|
195,279 | 27.75 | 28.03 | 27.75 | 0 | 300 | -0.0 | |
| 31/05/2021 |
27.75
|
236,507 | 27.68 | 27.96 | 27.61 | 0 | 0 | 0 | |
| 28/05/2021 |
27.68
|
130,000 | 27.82 | 27.89 | 27.54 | 500 | 0 | 0.0 | |
| 27/05/2021 |
27.82
|
173,031 | 27.75 | 27.89 | 27.61 | 127,600 | 0 | 5.0 | |
| 26/05/2021 |
27.75
|
32,224 | 28.03 | 28.03 | 27.68 | 0 | 4 | -0.0 | |
| 25/05/2021 |
28.03
|
187,051 | 27.68 | 28.03 | 27.61 | 110,040 | 0 | 4.3 | |
| 24/05/2021 |
27.68
|
47,000 | 27.89 | 27.89 | 27.54 | 900 | 0 | 0.0 | |
| 21/05/2021 |
27.89
|
313,800 | 27.04 | 28.32 | 26.97 | 166,000 | 0 | 6.5 | |