| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.60 | -14.15% | 48,551,200 | -9,123,260 | 0 |
20
25.80
21.75
|
|
2 tháng
(2026-06-08) |
-3.32 | -13.17% | 91,826,900 | -6,111,659 | 0 |
20
28
21.75
|
|
3 tháng
(2026-05-07) |
-4.64 | -17.51% | 132,347,400 | -9,677,671 | 0 |
20
28
21.75
|
|
6 tháng
(2026-02-06) |
-4.69 | -17.67% | 329,417,800 | -25,162,349 | -346.0 |
20
29.29
21.75
|
|
12 tháng
(2025-08-11) |
-16.36 | -42.81% | 717,354,200 | -53,908,458 | -1,338.0 |
20
42.25
21.75
|
|
24 tháng
(2024-08-15) |
-11.20 | -33.88% | 1,318,837,700 | -50,784,826 | -1,739.8 |
20
42.25
21.75
|
|
36 tháng
(2023-08-21) |
-9.73 | -30.81% | 1,996,685,800 | -28,171,064 | -798.3 |
20
42.25
21.75
|
|
60 tháng
(2021-08-31) |
-11.32 | -34.14% | 3,591,671,300 | -38,799,659 | -2,099.6 |
15.22
55.55
21.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2021 |
28.26
|
2,803,800 | 28.14 | 28.56 | 27.91 | 981,200 | 540,900 | 16.3 | |
| 20/05/2021 |
28.14
|
1,687,600 | 28.22 | 28.75 | 28.10 | 523,800 | 73,500 | 16.7 | |
| 19/05/2021 |
28.22
|
2,712,100 | 27.45 | 28.22 | 26.84 | 558,400 | 602,700 | -1.7 | |
| 18/05/2021: Cổ tức tiền mặt tỉ lệ: 4.38% | |||||||||
| 18/05/2021 |
27.45
|
3,139,700 | 27.69 | 28.18 | 27.45 | 707,100 | 611,000 | 3.5 | |
| 17/05/2021 |
27.69
|
4,671,200 | 28.75 | 28.75 | 27.65 | 705,500 | 1,289,600 | -21.8 | |
| 14/05/2021 |
28.75
|
2,585,600 | 29.01 | 29.46 | 28.71 | 60,900 | 99,300 | -1.5 | |
| 13/05/2021 |
29.01
|
1,709,400 | 29.88 | 29.92 | 29.01 | 43,400 | 138,500 | -3.7 | |
| 12/05/2021 |
29.88
|
1,850,500 | 29.01 | 30.07 | 29.16 | 221,000 | 100 | 8.7 | |
| 11/05/2021 |
29.01
|
4,445,500 | 29.31 | 30.37 | 28.79 | 12,000 | 820,444 | -32.2 | |
| 10/05/2021 |
29.31
|
1,723,600 | 29.24 | 29.61 | 28.86 | 5,100 | 33,800 | -1.1 | |
| 07/05/2021 |
29.24
|
2,730,800 | 28.94 | 29.39 | 28.26 | 200,000 | 10,100 | 7.3 | |
| 06/05/2021 |
28.94
|
3,148,900 | 28.94 | 29.61 | 28.33 | 218,300 | 492,500 | -10.6 | |
| 05/05/2021 |
28.94
|
1,960,100 | 29.01 | 29.31 | 28.71 | 280,500 | 272,100 | 0.3 | |
| 04/05/2021 |
29.01
|
4,200,000 | 27.35 | 29.09 | 26.98 | 273,500 | 765,000 | -18.7 | |
| 29/04/2021 |
27.35
|
7,180,400 | 26.60 | 27.77 | 26.60 | 234,900 | 407,700 | -6.3 | |
| 28/04/2021 |
26.60
|
1,280,500 | 26.37 | 26.75 | 26.03 | 0 | 0 | 0 | |
| 27/04/2021 |
26.37
|
1,124,100 | 26.37 | 26.37 | 25.88 | 57,000 | 369,300 | -10.8 | |
| 26/04/2021 |
26.37
|
2,089,500 | 26.34 | 26.68 | 26.22 | 256,800 | 66,200 | 6.7 | |
| 23/04/2021 |
26.34
|
1,612,100 | 25.70 | 26.52 | 25.17 | 212,500 | 80,100 | 4.6 | |
| 22/04/2021 |
25.70
|
1,334,100 | 26.15 | 26.30 | 25.62 | 240,000 | 366,355 | -5.1 | |
| 20/04/2021 |
26.15
|
1,554,800 | 26.00 | 26.37 | 25.62 | 445,900 | 833,800 | -13.4 | |
| 19/04/2021 |
26.00
|
1,815,900 | 25.77 | 26.60 | 25.66 | 300,600 | 892,700 | -20.5 | |
| 16/04/2021 |
25.77
|
2,064,500 | 26.11 | 26.15 | 25.32 | 403,400 | 706,600 | -10.5 | |
| 15/04/2021 |
26.11
|
2,268,100 | 26.64 | 26.68 | 26.00 | 4,500 | 734,500 | -25.4 | |
| 14/04/2021 |
26.64
|
1,390,900 | 26.60 | 26.75 | 26.26 | 1,100 | 426,373 | -15.0 | |
| 13/04/2021 |
26.60
|
953,100 | 27.28 | 27.50 | 26.60 | 34,900 | 252,800 | -7.7 | |
| 12/04/2021 |
27.28
|
3,482,800 | 26.26 | 27.65 | 26.37 | 94,900 | 307,100 | -7.4 | |
| 09/04/2021 |
26.26
|
973,800 | 26.22 | 26.26 | 26.07 | 213,300 | 432,400 | -7.6 | |
| 08/04/2021 |
26.22
|
898,800 | 26.37 | 26.37 | 26.00 | 70,000 | 438,400 | -12.8 | |
| 07/04/2021 |
26.37
|
1,031,200 | 26.37 | 26.37 | 26.07 | 400,500 | 246,900 | 5.4 | |
| 06/04/2021 |
26.37
|
602,600 | 26.60 | 26.60 | 26.15 | 1,900 | 101,700 | -3.5 | |
| 05/04/2021 |
26.60
|
1,297,400 | 26.75 | 26.83 | 26.22 | 1,000 | 100,100 | -3.5 | |
| 02/04/2021 |
26.75
|
859,800 | 26.68 | 26.90 | 26.45 | 23,900 | 156,000 | -4.7 | |
| 01/04/2021 |
26.68
|
1,372,600 | 26.37 | 26.75 | 26.30 | 12,500 | 267,700 | -9.0 | |
| 31/03/2021 |
26.37
|
822,800 | 26.22 | 26.37 | 26.00 | 67,400 | 83,100 | -0.5 | |
| 30/03/2021 |
26.22
|
887,900 | 26.22 | 26.37 | 25.92 | 396,300 | 231,300 | 5.7 | |
| 29/03/2021 |
26.22
|
1,264,900 | 25.70 | 26.22 | 25.47 | 48,500 | 144,000 | -3.3 | |
| 26/03/2021 |
25.70
|
1,344,100 | 25.85 | 25.88 | 24.87 | 560,000 | 324,100 | 7.8 | |
| 25/03/2021 |
25.85
|
1,059,600 | 25.70 | 26.00 | 25.62 | 400 | 202,500 | -6.9 | |
| 24/03/2021 |
25.70
|
1,037,300 | 26.30 | 26.30 | 25.62 | 0 | 1,200 | -0.0 | |
| 23/03/2021 |
26.30
|
786,200 | 26.75 | 26.75 | 26.26 | 13,100 | 88,500 | -2.6 | |
| 22/03/2021 |
26.75
|
1,084,800 | 26.79 | 26.98 | 26.56 | 19,700 | 111,200 | -3.3 | |
| 19/03/2021 |
26.79
|
1,185,300 | 25.73 | 27.05 | 25.88 | 10,220 | 36,460 | -9.2 | |
| 18/03/2021 |
25.73
|
1,786,200 | 26.26 | 26.56 | 25.73 | 0 | 115,000 | -4.0 | |
| 17/03/2021 |
26.26
|
998,400 | 26.68 | 26.68 | 26.22 | 100 | 133,800 | -4.7 | |
| 16/03/2021 |
26.68
|
670,700 | 26.86 | 27.05 | 26.41 | 0 | 2,400 | -0.1 | |
| 15/03/2021 |
26.86
|
831,500 | 27.20 | 27.20 | 26.86 | 1,800 | 58,700 | -2.0 | |
| 12/03/2021 |
27.20
|
1,908,700 | 26.75 | 27.54 | 26.37 | 8,300 | 68,100 | -2.1 | |
| 11/03/2021 |
26.75
|
953,700 | 26.22 | 26.90 | 26.41 | 53,300 | 61,900 | -0.3 | |
| 10/03/2021 |
26.22
|
1,844,500 | 26.26 | 26.52 | 25.62 | 50,900 | 212,600 | -5.6 | |
| 09/03/2021 |
26.26
|
1,593,500 | 26.83 | 26.83 | 26.07 | 11,300 | 906,200 | -31.3 | |
| 08/03/2021 |
26.83
|
1,718,100 | 26.75 | 27.05 | 26.60 | 27,000 | 634,300 | -21.5 | |
| 05/03/2021 |
26.75
|
1,474,500 | 26.94 | 27.13 | 26.45 | 12,100 | 348,100 | -11.9 | |
| 04/03/2021 |
26.94
|
1,799,100 | 27.28 | 27.43 | 26.00 | 6,400 | 343,800 | -12.0 | |
| 03/03/2021 |
27.28
|
1,847,900 | 27.05 | 27.43 | 26.90 | 399,200 | 272,700 | 4.6 | |
| 02/03/2021 |
27.05
|
2,108,800 | 27.81 | 28.03 | 26.83 | 32,300 | 69,100 | -1.3 | |
| 01/03/2021 |
27.81
|
2,109,300 | 27.28 | 27.81 | 26.90 | 325,400 | 547,700 | -8.0 | |
| 26/02/2021 |
27.28
|
1,644,700 | 27.39 | 27.62 | 25.62 | 444,600 | 538,600 | -3.4 | |
| 25/02/2021 |
27.39
|
1,962,000 | 26.94 | 27.69 | 27.01 | 12,900 | 563,200 | -19.9 | |
| 24/02/2021 |
26.94
|
2,222,900 | 27.20 | 27.88 | 26.60 | 13,200 | 461,600 | -16.2 | |
| 23/02/2021 |
27.20
|
1,926,300 | 27.09 | 27.39 | 26.98 | 26,300 | 93,600 | -2.4 | |
| 22/02/2021 |
27.09
|
1,853,100 | 27.62 | 27.62 | 27.09 | 26,500 | 547,000 | -18.8 | |
| 19/02/2021 |
27.62
|
1,838,000 | 27.88 | 27.88 | 27.35 | 19,200 | 114,200 | -3.5 | |
| 18/02/2021 |
27.88
|
3,329,400 | 26.37 | 28.14 | 26.07 | 323,400 | 193,000 | 4.9 | |
| 17/02/2021 |
26.37
|
2,489,500 | 25.17 | 26.49 | 25.32 | 637,800 | 18,400 | 21.6 | |
| 09/02/2021 |
25.17
|
2,581,100 | 24.34 | 25.47 | 23.66 | 158,900 | 1,377,800 | -38.7 | |
| 08/02/2021 |
24.34
|
1,287,300 | 26.00 | 26.03 | 24.34 | 7,400 | 415,200 | -13.5 | |
| 05/02/2021 |
26.00
|
1,301,200 | 24.49 | 26.03 | 24.49 | 1,269,400 | 1,002,000 | 9.0 | |
| 04/02/2021 |
24.49
|
765,100 | 24.49 | 24.94 | 24.11 | 98,100 | 135,300 | -1.3 | |
| 03/02/2021 |
24.49
|
1,403,500 | 24.15 | 25.24 | 24.11 | 70,400 | 57,200 | 0.4 | |
| 02/02/2021 |
24.15
|
1,285,700 | 24.11 | 24.57 | 23.17 | 138,200 | 87,400 | 1.6 | |
| 01/02/2021 |
24.11
|
1,692,000 | 24.49 | 24.57 | 23.36 | 575,900 | 65,900 | 16.3 | |
| 29/01/2021 |
24.49
|
2,012,500 | 23.85 | 25.02 | 23.06 | 126,700 | 167,200 | -1.3 | |
| 28/01/2021 |
23.85
|
1,703,900 | 25.62 | 25.62 | 23.85 | 161,900 | 154,400 | 0.2 | |
| 27/01/2021 |
25.62
|
2,334,500 | 25.54 | 26.56 | 24.94 | 710,900 | 24,100 | 23.7 | |
| 26/01/2021 |
25.54
|
2,166,300 | 26.52 | 27.13 | 25.47 | 16,700 | 157,700 | -4.9 | |
| 25/01/2021 |
26.52
|
4,556,300 | 25.58 | 26.71 | 25.32 | 518,900 | 147,000 | 13.1 | |
| 22/01/2021 |
25.58
|
2,377,700 | 24.64 | 25.70 | 24.57 | 503,100 | 116,400 | 13.0 | |
| 21/01/2021 |
24.64
|
1,535,800 | 23.96 | 25.17 | 23.55 | 30,500 | 262,400 | -7.4 | |
| 20/01/2021 |
23.96
|
739,400 | 24.04 | 24.34 | 22.91 | 354,700 | 456,500 | -3.2 | |
| 19/01/2021 |
24.04
|
2,151,600 | 24.87 | 25.24 | 23.13 | 895,900 | 390,900 | 16.0 | |
| 18/01/2021 |
24.87
|
990,300 | 25.32 | 25.36 | 23.70 | 809,000 | 864,800 | -1.9 | |
| 15/01/2021 |
25.32
|
1,341,800 | 24.83 | 25.62 | 24.83 | 140,800 | 451,600 | -10.4 | |
| 14/01/2021 |
24.83
|
1,556,800 | 24.87 | 25.24 | 24.34 | 84,700 | 535,000 | -14.8 | |
| 13/01/2021 |
24.87
|
2,259,200 | 25.62 | 25.62 | 24.41 | 5,300 | 391,100 | -12.8 | |
| 12/01/2021 |
25.62
|
1,055,700 | 25.92 | 26.22 | 25.24 | 200,800 | 371,200 | -5.4 | |
| 11/01/2021 |
25.92
|
2,178,100 | 24.87 | 26.52 | 24.79 | 11,200 | 282,800 | -9.4 | |
| 08/01/2021 |
24.87
|
1,062,100 | 25.17 | 25.24 | 24.53 | 58,000 | 147,100 | -3.0 | |
| 07/01/2021 |
25.17
|
1,689,500 | 24.00 | 25.39 | 23.59 | 367,800 | 125,400 | 7.9 | |
| 06/01/2021 |
24.00
|
2,515,300 | 22.46 | 24.00 | 22.53 | 23,700 | 153,200 | -4.1 | |
| 05/01/2021 |
22.46
|
1,154,300 | 22.42 | 22.46 | 22.19 | 59,800 | 103,700 | -1.3 | |
| 04/01/2021 |
22.42
|
1,146,500 | 22.23 | 22.49 | 22.08 | 12,700 | 3,500 | 0.3 | |
| 31/12/2020 |
22.23
|
717,290 | 22.27 | 22.30 | 22.12 | 1,190 | 30,490 | -0.9 | |
| 30/12/2020 |
22.27
|
1,008,750 | 22.23 | 22.91 | 22.23 | 147,230 | 3,810 | 4.1 | |
| 29/12/2020 |
22.23
|
1,996,070 | 21.93 | 22.53 | 21.85 | 429,300 | 41,690 | 11.4 | |
| 28/12/2020 |
21.93
|
973,950 | 22.00 | 22.15 | 21.85 | 10,340 | 73,240 | -1.8 | |
| 25/12/2020 |
22.00
|
799,070 | 22.04 | 22.04 | 21.66 | 25,580 | 213,750 | -5.5 | |
| 24/12/2020 |
22.04
|
1,004,380 | 22.23 | 22.30 | 21.70 | 200,020 | 192,090 | 0.2 | |
| 23/12/2020 |
22.23
|
1,163,910 | 22.12 | 22.42 | 22.04 | 535,790 | 411,390 | 3.7 | |
| 22/12/2020 |
22.12
|
1,439,500 | 22.12 | 22.15 | 21.85 | 297,730 | 104,320 | 5.6 | |