| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.45 | -1.16% | 159,100 | -1,600 | 0 |
38.40
39
39
|
|
2 tháng
(2026-06-01) |
-0.10 | -0.26% | 291,500 | -6,100 | 0 |
38.40
39
39
|
|
3 tháng
(2026-05-04) |
-0.47 | -1.22% | 499,100 | -6,600 | 0 |
38
39.12
39
|
|
6 tháng
(2026-01-30) |
-0.08 | -0.22% | 1,272,100 | -132,500 | -4.8 |
36.29
39.56
39
|
|
12 tháng
(2025-08-04) |
1.01 | 2.70% | 4,244,600 | -139,200 | -5.0 |
36.19
39.56
39
|
|
24 tháng
(2024-08-08) |
8.76 | 29.45% | 8,705,300 | -303,205 | -10.2 |
29.74
39.56
39
|
|
36 tháng
(2023-08-14) |
10.15 | 35.79% | 11,558,100 | -56,705 | -0.9 |
27.95
39.56
39
|
|
60 tháng
(2021-08-24) |
13.72 | 55.39% | 19,328,100 | 254,785 | 10.9 |
24.05
39.56
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/05/2021 |
25.14
|
45,100 | 24.90 | 25.14 | 24.78 | 3,300 | 17,400 | -0.6 | |
| 13/05/2021 |
24.90
|
30,600 | 24.90 | 25.20 | 24.66 | 0 | 8,300 | -0.3 | |
| 12/05/2021 |
24.90
|
10,600 | 24.66 | 24.96 | 24.42 | 0 | 4,900 | -0.2 | |
| 11/05/2021 |
24.66
|
33,500 | 24.54 | 24.96 | 24.36 | 3,400 | 9,100 | -0.2 | |
| 10/05/2021 |
24.54
|
20,700 | 25.26 | 25.26 | 24.54 | 10,200 | 3,300 | 0.3 | |
| 07/05/2021 |
25.26
|
7,800 | 25.38 | 25.38 | 24.84 | 5,000 | 1,000 | 0.2 | |
| 06/05/2021 |
25.38
|
200 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 05/05/2021 |
25.38
|
39,900 | 25.26 | 25.56 | 25.26 | 100 | 13,400 | -0.6 | |
| 04/05/2021 |
25.26
|
11,000 | 25.56 | 25.56 | 25.26 | 0 | 2,200 | -0.1 | |
| 29/04/2021 |
25.56
|
18,500 | 25.56 | 25.56 | 25.26 | 0 | 5,900 | -0.3 | |
| 28/04/2021 |
25.56
|
1,100 | 25.80 | 25.80 | 25.32 | 400 | 500 | -0.0 | |
| 27/04/2021 |
25.80
|
4,400 | 25.86 | 25.86 | 25.38 | 500 | 1,300 | -0.0 | |
| 26/04/2021 |
25.86
|
2,400 | 25.68 | 25.86 | 25.77 | 2,200 | 1,500 | 0.0 | |
| 23/04/2021 |
25.68
|
25,900 | 25.86 | 25.86 | 25.26 | 100 | 8,600 | -0.4 | |
| 22/04/2021 |
25.86
|
5,100 | 25.86 | 25.86 | 25.68 | 2,000 | 1,300 | 0.0 | |
| 20/04/2021 |
25.86
|
68,300 | 25.86 | 25.98 | 25.62 | 0 | 30,500 | -1.3 | |
| 19/04/2021 |
25.86
|
53,400 | 25.44 | 25.86 | 25.32 | 3,600 | 22,700 | -0.8 | |
| 16/04/2021 |
25.44
|
16,700 | 25.86 | 25.86 | 25.26 | 0 | 6,800 | -0.3 | |
| 15/04/2021 |
25.86
|
11,900 | 25.86 | 25.86 | 25.80 | 0 | 6,500 | -0.3 | |
| 14/04/2021 |
25.86
|
48,000 | 25.98 | 26.16 | 25.80 | 2,700 | 18,800 | -0.7 | |
| 13/04/2021 |
25.98
|
34,300 | 26.04 | 26.16 | 25.86 | 2,900 | 34,300 | -1.4 | |
| 12/04/2021 |
26.04
|
24,800 | 26.28 | 26.34 | 25.98 | 100 | 13,700 | -0.6 | |
| 09/04/2021 |
26.28
|
15,400 | 26.28 | 26.28 | 26.16 | 0 | 6,700 | -0.3 | |
| 08/04/2021 |
26.28
|
6,700 | 26.34 | 26.40 | 26.28 | 0 | 3,300 | -0.1 | |
| 07/04/2021 |
26.34
|
3,800 | 26.22 | 26.40 | 26.16 | 0 | 2,600 | -0.1 | |
| 06/04/2021 |
26.22
|
10,500 | 26.40 | 26.46 | 26.22 | 0 | 3,600 | -0.2 | |
| 05/04/2021 |
26.40
|
16,800 | 26.52 | 26.52 | 26.28 | 0 | 7,700 | -0.3 | |
| 02/04/2021 |
26.52
|
20,400 | 26.46 | 26.76 | 26.40 | 1,000 | 7,300 | -0.3 | |
| 01/04/2021 |
26.46
|
10,600 | 26.46 | 26.58 | 26.40 | 0 | 6,800 | -0.3 | |
| 31/03/2021 |
26.46
|
79,900 | 26.46 | 26.46 | 26.04 | 2,300 | 36,600 | -1.5 | |
| 30/03/2021 |
26.46
|
10,200 | 26.01 | 26.46 | 26.16 | 800 | 6,300 | -0.2 | |
| 29/03/2021 |
26.01
|
22,400 | 25.26 | 26.01 | 25.26 | 3,500 | 17,000 | -0.6 | |
| 26/03/2021 |
25.26
|
1,800 | 25.44 | 25.50 | 25.26 | 0 | 1,400 | -0.1 | |
| 25/03/2021 |
25.44
|
4,100 | 25.44 | 25.86 | 25.44 | 0 | 3,600 | -0.2 | |
| 24/03/2021 |
25.44
|
4,200 | 25.71 | 25.86 | 25.44 | 500 | 1,000 | -0.0 | |
| 23/03/2021 |
25.71
|
4,300 | 25.80 | 25.86 | 25.62 | 0 | 4,300 | -0.2 | |
| 22/03/2021 |
25.80
|
3,000 | 25.86 | 25.86 | 25.62 | 0 | 1,300 | -0.1 | |
| 19/03/2021 |
25.86
|
12,600 | 25.86 | 26.16 | 25.86 | 0 | 12,600 | -0.5 | |
| 18/03/2021 |
25.86
|
7,500 | 25.98 | 26.13 | 25.80 | 0 | 6,500 | -0.3 | |
| 17/03/2021 |
25.98
|
7,300 | 26.13 | 26.13 | 25.80 | 0 | 2,800 | -0.1 | |
| 16/03/2021 |
26.13
|
9,100 | 26.13 | 26.13 | 25.86 | 0 | 6,100 | -0.3 | |
| 15/03/2021 |
26.13
|
800 | 25.98 | 26.16 | 26.13 | 0 | 700 | -0.0 | |
| 12/03/2021 |
25.98
|
3,300 | 26.16 | 26.16 | 25.86 | 0 | 1,800 | -0.1 | |
| 11/03/2021 |
26.16
|
2,400 | 26.34 | 26.34 | 26.04 | 0 | 700 | -0.0 | |
| 10/03/2021 |
26.34
|
7,100 | 26.16 | 26.34 | 26.04 | 0 | 2,700 | -0.1 | |
| 09/03/2021 |
26.16
|
3,800 | 26.16 | 27.06 | 25.98 | 200 | 2,900 | -0.1 | |
| 08/03/2021 |
26.16
|
15,000 | 26.16 | 27.96 | 25.86 | 10,800 | 8,100 | 0.1 | |
| 05/03/2021 |
26.16
|
600 | 26.16 | 26.46 | 25.92 | 100 | 500 | -0.0 | |
| 04/03/2021 |
26.16
|
3,500 | 26.28 | 26.28 | 26.16 | 0 | 200 | -0.0 | |
| 03/03/2021 |
26.28
|
12,000 | 26.28 | 26.46 | 26.10 | 0 | 3,500 | -0.2 | |
| 02/03/2021 |
26.28
|
2,000 | 26.16 | 26.46 | 26.16 | 0 | 1,500 | -0.1 | |
| 01/03/2021 |
26.16
|
4,500 | 26.16 | 26.34 | 26.04 | 0 | 2,200 | -0.1 | |
| 26/02/2021 |
26.16
|
13,900 | 26.28 | 26.28 | 25.98 | 0 | 3,200 | -0.1 | |
| 25/02/2021 |
26.28
|
20,900 | 26.28 | 26.28 | 26.25 | 0 | 9,000 | -0.4 | |
| 24/02/2021 |
26.28
|
2,200 | 26.28 | 26.28 | 25.62 | 0 | 2,100 | -0.1 | |
| 23/02/2021 |
26.28
|
6,500 | 26.28 | 26.28 | 25.89 | 1,400 | 4,000 | -0.1 | |
| 22/02/2021 |
26.28
|
8,200 | 26.40 | 26.40 | 25.86 | 0 | 3,000 | -0.1 | |
| 19/02/2021 |
26.40
|
2,900 | 26.43 | 26.46 | 26.40 | 0 | 1,700 | -0.1 | |
| 18/02/2021 |
26.43
|
7,300 | 26.46 | 26.46 | 26.16 | 5,000 | 2,700 | 0.1 | |
| 17/02/2021 |
26.46
|
13,500 | 27.30 | 27.30 | 26.43 | 3,600 | 1,700 | 0.1 | |
| 09/02/2021 |
27.30
|
15,100 | 25.86 | 27.30 | 26.16 | 2,000 | 0 | 0.1 | |
| 08/02/2021 |
25.86
|
86,400 | 26.22 | 26.88 | 25.56 | 1,500 | 300 | 0.1 | |
| 05/02/2021 |
26.22
|
6,500 | 26.16 | 26.34 | 26.10 | 0 | 0 | 0 | |
| 04/02/2021 |
26.16
|
28,500 | 25.86 | 26.46 | 25.68 | 1,700 | 7,200 | -0.2 | |
| 03/02/2021 |
25.86
|
25,700 | 25.50 | 26.10 | 25.56 | 4,900 | 11,500 | -0.3 | |
| 02/02/2021 |
25.50
|
8,100 | 25.26 | 25.56 | 25.26 | 100 | 100 | -0 | |
| 01/02/2021 |
25.26
|
19,000 | 25.26 | 25.26 | 24.90 | 1,000 | 2,200 | -0.1 | |
| 29/01/2021 |
25.26
|
24,000 | 24.96 | 25.86 | 24.96 | 0 | 2,600 | -0.1 | |
| 28/01/2021 |
24.96
|
41,800 | 25.86 | 25.86 | 24.05 | 500 | 400 | 0.0 | |
| 27/01/2021 |
25.86
|
29,000 | 26.34 | 26.34 | 25.74 | 3,500 | 0 | 0.2 | |
| 26/01/2021 |
26.34
|
22,500 | 25.68 | 26.70 | 25.56 | 13,200 | 5,600 | 0.3 | |
| 25/01/2021 |
25.68
|
44,800 | 25.71 | 25.71 | 25.56 | 0 | 4,700 | -0.2 | |
| 22/01/2021 |
25.71
|
12,100 | 25.86 | 25.86 | 25.50 | 2,300 | 0 | 0.1 | |
| 21/01/2021 |
25.86
|
8,100 | 25.80 | 25.86 | 25.38 | 1,400 | 0 | 0.1 | |
| 20/01/2021 |
25.80
|
2,000 | 25.26 | 25.86 | 25.26 | 600 | 0 | 0.0 | |
| 19/01/2021 |
25.26
|
23,800 | 25.80 | 25.86 | 25.26 | 100 | 0 | 0.0 | |
| 18/01/2021 |
25.80
|
26,800 | 25.68 | 26.46 | 25.26 | 7,200 | 5,200 | 0.1 | |
| 15/01/2021 |
25.68
|
15,700 | 25.68 | 25.86 | 25.53 | 100 | 100 | 0 | |
| 14/01/2021 |
25.68
|
6,700 | 25.68 | 25.86 | 25.56 | 2,400 | 3,400 | -0.0 | |
| 13/01/2021 |
25.68
|
20,600 | 25.80 | 26.13 | 25.68 | 4,800 | 0 | 0.2 | |
| 12/01/2021 |
25.80
|
19,100 | 25.56 | 26.46 | 25.50 | 400 | 0 | 0.0 | |
| 11/01/2021 |
25.56
|
31,300 | 26.04 | 26.16 | 25.56 | 100 | 400 | -0.0 | |
| 08/01/2021 |
26.04
|
21,400 | 25.86 | 26.16 | 25.74 | 0 | 0 | 0 | |
| 07/01/2021 |
25.86
|
24,200 | 25.26 | 25.86 | 25.20 | 0 | 0 | 0 | |
| 06/01/2021 |
25.26
|
2,800 | 25.26 | 25.26 | 25.02 | 200 | 0 | 0.0 | |
| 05/01/2021 |
25.26
|
2,000 | 25.38 | 25.38 | 25.20 | 0 | 0 | 0 | |
| 04/01/2021 |
25.38
|
22,800 | 25.20 | 25.83 | 25.23 | 0 | 0 | 0 | |
| 31/12/2020 |
25.20
|
5,590 | 25.20 | 25.20 | 24.96 | 100 | 50 | 0.0 | |
| 30/12/2020 |
25.20
|
7,740 | 25.26 | 25.26 | 24.78 | 20 | 0 | 0 | |
| 29/12/2020 |
25.26
|
56,870 | 25.26 | 25.56 | 25.08 | 30 | 0 | 0.0 | |
| 28/12/2020 |
25.26
|
22,500 | 25.26 | 25.50 | 24.96 | 1,180 | 0 | 0.0 | |
| 25/12/2020 |
25.26
|
14,390 | 25.08 | 25.26 | 25.08 | 20 | 0 | 0.0 | |
| 24/12/2020 |
25.08
|
14,290 | 25.26 | 25.80 | 24.78 | 20 | 0 | 0.0 | |
| 23/12/2020 |
25.26
|
26,340 | 25.50 | 25.80 | 25.26 | 20 | 0 | 0.0 | |
| 22/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/12/2020 |
25.50
|
15,130 | 25.38 | 26.16 | 25.38 | 220 | 140 | 0.0 | |
| 21/12/2020 |
25.38
|
65,010 | 25.20 | 25.38 | 24.97 | 20 | 0 | 0.0 | |
| 18/12/2020 |
25.20
|
8,850 | 25.20 | 25.32 | 25.14 | 20 | 0 | 0.0 | |
| 17/12/2020 |
25.20
|
7,050 | 25.26 | 25.26 | 25.20 | 1,020 | 0 | 0.0 | |
| 16/12/2020 |
25.26
|
51,510 | 25.26 | 25.38 | 25.20 | 750 | 0 | 0.0 | |
| 15/12/2020 |
25.26
|
49,670 | 24.67 | 25.26 | 24.85 | 20 | 0 | 0.0 | |