| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
1.80 | 3.90% | 48,300 | -19,400 | 0 |
44.90
48.05
46.05
|
|
2 tháng
(2026-04-20) |
-5.40 | -10.11% | 130,000 | -27,100 | 0 |
44.90
53.40
46.05
|
|
3 tháng
(2026-03-23) |
-8 | -14.29% | 187,100 | -27,600 | 0 |
44.90
56.80
46.05
|
|
6 tháng
(2025-12-22) |
-12.39 | -20.52% | 333,800 | -22,000 | 0.3 |
44.90
61.50
46.05
|
|
12 tháng
(2025-06-24) |
-12.82 | -21.08% | 670,000 | -93,700 | -4.0 |
44.90
63.52
46.05
|
|
24 tháng
(2024-07-01) |
-16.98 | -26.13% | 1,237,400 | -185,346 | -8.8 |
44.90
69.69
46.05
|
|
36 tháng
(2023-07-05) |
1.78 | 3.86% | 1,793,300 | -91,535 | -2.4 |
43.74
72.04
46.05
|
|
60 tháng
(2021-07-15) |
19.32 | 67.35% | 3,267,600 | 77,666 | 8.9 |
28.68
72.04
46.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/03/2021 |
26.90
|
32,100 | 25.92 | 26.90 | 25.96 | 0 | 18,500 | -0.7 | |
| 26/03/2021 |
25.92
|
11,000 | 25.86 | 25.92 | 25.92 | 0 | 3,000 | -0.1 | |
| 25/03/2021 |
25.86
|
11,000 | 25.66 | 25.86 | 25.60 | 0 | 10,000 | -0.4 | |
| 24/03/2021 |
25.66
|
6,600 | 25.92 | 25.92 | 25.66 | 2,700 | 200 | 0.1 | |
| 23/03/2021 |
25.92
|
1,300 | 25.92 | 25.92 | 25.60 | 200 | 100 | 0.0 | |
| 22/03/2021 |
25.92
|
1,800 | 26.25 | 26.25 | 25.60 | 800 | 100 | 0.0 | |
| 19/03/2021 |
26.25
|
11,000 | 25.34 | 26.25 | 25.86 | 0 | 3,100 | -0.1 | |
| 18/03/2021 |
25.34
|
5,400 | 25.89 | 25.89 | 25.28 | 0 | 0 | 0 | |
| 17/03/2021 |
25.89
|
5,500 | 25.24 | 25.89 | 25.24 | 0 | 0 | 0 | |
| 16/03/2021 |
25.24
|
9,500 | 25.60 | 25.60 | 25.15 | 0 | 3,500 | -0.1 | |
| 15/03/2021 |
25.60
|
3,800 | 25.92 | 25.92 | 25.60 | 2,000 | 0 | 0.1 | |
| 12/03/2021 |
25.92
|
100 | 25.60 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 11/03/2021 |
25.60
|
10,800 | 26.57 | 26.57 | 25.34 | 0 | 100 | -0.0 | |
| 10/03/2021 |
26.57
|
1,100 | 26.83 | 26.83 | 26.57 | 0 | 0 | 0 | |
| 09/03/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/03/2021 |
26.83
|
2,600 | 26.18 | 26.83 | 26.64 | 0 | 0 | 0 | |
| 08/03/2021 |
26.18
|
17,100 | 26.25 | 26.43 | 26.18 | 0 | 0 | 0 | |
| 05/03/2021 |
26.25
|
3,400 | 25.81 | 26.25 | 26.21 | 0 | 0 | 0 | |
| 04/03/2021 |
25.81
|
2,100 | 26.25 | 26.25 | 25.81 | 100 | 0 | 0.0 | |
| 03/03/2021 |
26.25
|
4,200 | 26.25 | 26.43 | 25.93 | 100 | 0 | 0.0 | |
| 02/03/2021 |
26.25
|
800 | 26.25 | 26.43 | 26.25 | 0 | 0 | 0 | |
| 01/03/2021 |
26.25
|
14,900 | 26.25 | 26.25 | 24.43 | 700 | 1,400 | -0.0 | |
| 26/02/2021 |
26.25
|
7,100 | 26.25 | 26.25 | 25.75 | 0 | 0 | 0 | |
| 25/02/2021 |
26.25
|
300 | 26.28 | 26.28 | 25.68 | 0 | 0 | 0 | |
| 24/02/2021 |
26.28
|
3,100 | 26.25 | 26.31 | 26.25 | 0 | 0 | 0 | |
| 23/02/2021 |
26.25
|
5,700 | 26.25 | 26.43 | 25.65 | 4,100 | 0 | 0.2 | |
| 22/02/2021 |
26.25
|
1,600 | 25.00 | 26.53 | 25.43 | 0 | 0 | 0 | |
| 19/02/2021 |
25.00
|
5,100 | 25.00 | 25.00 | 24.68 | 0 | 0 | 0 | |
| 18/02/2021 |
25.00
|
2,900 | 24.68 | 25.00 | 24.68 | 1,300 | 0 | 0.1 | |
| 17/02/2021 |
24.68
|
7,600 | 24.68 | 25.00 | 24.68 | 3,600 | 3,400 | 0.0 | |
| 09/02/2021 |
24.68
|
800 | 24.68 | 24.68 | 24.68 | 100 | 0 | 0.0 | |
| 08/02/2021 |
24.68
|
1,500 | 24.68 | 24.75 | 24.68 | 1,300 | 0 | 0.1 | |
| 05/02/2021 |
24.68
|
3,300 | 25.00 | 25.00 | 24.68 | 2,700 | 0 | 0.1 | |
| 04/02/2021 |
25.00
|
1,500 | 25.00 | 25.00 | 25.00 | 500 | 100 | 0.0 | |
| 03/02/2021 |
25.00
|
500 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 02/02/2021 |
25.00
|
700 | 25.00 | 25.00 | 24.68 | 0 | 0 | 0 | |
| 01/02/2021 |
25.00
|
500 | 24.93 | 25.00 | 24.81 | 400 | 0 | 0.0 | |
| 29/01/2021 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 28/01/2021 |
24.93
|
5,400 | 25.00 | 25.00 | 24.37 | 2,000 | 0 | 0.1 | |
| 27/01/2021 |
25.00
|
1,400 | 25.25 | 25.50 | 25.00 | 0 | 0 | 0 | |
| 26/01/2021 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 25/01/2021 |
25.25
|
3,000 | 25.25 | 25.31 | 25.25 | 0 | 0 | 0 | |
| 22/01/2021 |
25.25
|
300 | 25.81 | 25.81 | 25.25 | 0 | 0 | 0 | |
| 21/01/2021 |
25.81
|
600 | 25.37 | 25.81 | 25.37 | 0 | 100 | -0.0 | |
| 20/01/2021 |
25.37
|
1,500 | 25.93 | 25.93 | 25.37 | 0 | 0 | 0 | |
| 19/01/2021 |
25.93
|
2,000 | 25.93 | 25.93 | 25.93 | 2,000 | 0 | 0.1 | |
| 18/01/2021 |
25.93
|
10,900 | 25.62 | 25.93 | 25.62 | 0 | 2,600 | -0.1 | |
| 15/01/2021 |
25.62
|
2,000 | 25.62 | 25.68 | 25.62 | 100 | 0 | 0.0 | |
| 14/01/2021 |
25.62
|
5,800 | 26.25 | 26.25 | 25.62 | 3,200 | 0 | 0.1 | |
| 13/01/2021 |
26.25
|
2,500 | 26.25 | 26.25 | 26.18 | 900 | 0 | 0.0 | |
| 12/01/2021 |
26.25
|
2,300 | 26.25 | 26.25 | 26.06 | 0 | 100 | -0.0 | |
| 11/01/2021 |
26.25
|
1,400 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 08/01/2021 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 07/01/2021 |
26.25
|
2,000 | 25.87 | 26.25 | 26.21 | 0 | 0 | 0 | |
| 06/01/2021 |
25.87
|
500 | 26.25 | 26.25 | 25.87 | 0 | 0 | 0 | |
| 05/01/2021 |
26.25
|
1,000 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 04/01/2021 |
26.25
|
1,800 | 26.31 | 26.31 | 26.25 | 0 | 0 | 0 | |
| 31/12/2020 |
26.31
|
520 | 26.31 | 26.56 | 26.31 | 220 | 0 | 0.0 | |
| 30/12/2020 |
26.31
|
110 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 29/12/2020 |
26.31
|
250 | 26.25 | 26.31 | 26.25 | 0 | 0 | 0 | |
| 28/12/2020 |
26.25
|
1,310 | 26.25 | 26.25 | 25.03 | 0 | 0 | 0 | |
| 25/12/2020 |
26.25
|
1,930 | 26.25 | 26.37 | 26.25 | 0 | 50 | -0.0 | |
| 24/12/2020 |
26.25
|
2,780 | 25.62 | 26.25 | 25.62 | 50 | 0 | 0.0 | |
| 23/12/2020 |
25.62
|
90 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 22/12/2020 |
25.62
|
1,290 | 25.62 | 25.62 | 25.62 | 430 | 0 | 0.0 | |
| 21/12/2020 |
25.62
|
8,330 | 25.62 | 25.68 | 25.62 | 0 | 0 | 0 | |
| 18/12/2020 |
25.62
|
1,880 | 25.81 | 26.25 | 25.62 | 0 | 300 | -0.0 | |
| 17/12/2020 |
25.81
|
3,980 | 25.62 | 26.37 | 25.81 | 0 | 0 | 0 | |
| 16/12/2020 |
25.62
|
3,370 | 25.62 | 26.56 | 25.62 | 0 | 0 | 0 | |
| 15/12/2020 |
25.62
|
1,450 | 26.25 | 26.25 | 25.00 | 50 | 800 | -0.0 | |
| 14/12/2020 |
26.25
|
1,270 | 26.31 | 26.31 | 26.25 | 0 | 400 | -0.0 | |
| 11/12/2020 |
26.31
|
860 | 27.06 | 27.06 | 26.25 | 0 | 0 | 0 | |
| 10/12/2020 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 09/12/2020 |
27.06
|
980 | 26.43 | 27.06 | 26.87 | 400 | 0 | 0.0 | |
| 08/12/2020 |
26.43
|
240 | 26.25 | 26.43 | 26.31 | 0 | 0 | 0 | |
| 07/12/2020 |
26.25
|
1,050 | 26.25 | 26.87 | 26.25 | 30 | 0 | 0.0 | |
| 04/12/2020 |
26.25
|
4,550 | 26.87 | 26.87 | 26.25 | 0 | 800 | -0.0 | |
| 03/12/2020 |
26.87
|
1,020 | 27.09 | 27.09 | 26.87 | 1,020 | 0 | 0.0 | |
| 02/12/2020 |
27.09
|
3,770 | 27.09 | 27.09 | 26.87 | 2,380 | 0 | 0.1 | |
| 01/12/2020 |
27.09
|
2,940 | 26.43 | 27.09 | 26.37 | 0 | 110 | -0.0 | |
| 30/11/2020 |
26.43
|
1,150 | 26.93 | 26.93 | 26.43 | 0 | 0 | 0 | |
| 27/11/2020 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 26/11/2020 |
26.93
|
50 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 25/11/2020 |
26.93
|
4,990 | 27.00 | 27.00 | 26.93 | 4,860 | 0 | 0.2 | |
| 24/11/2020 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 23/11/2020 |
27.00
|
800 | 27.12 | 27.12 | 27.00 | 0 | 0 | 0 | |
| 20/11/2020 |
27.12
|
5,240 | 26.31 | 27.15 | 26.31 | 2,860 | 5,000 | -0.1 | |
| 19/11/2020 |
26.31
|
2,050 | 26.25 | 27.06 | 26.25 | 0 | 0 | 0 | |
| 18/11/2020 |
26.25
|
1,000 | 26.25 | 26.25 | 26.25 | 500 | 1,000 | -0.0 | |
| 17/11/2020 |
26.25
|
2,810 | 26.25 | 26.37 | 26.25 | 2,300 | 0 | 0.1 | |
| 16/11/2020 |
26.25
|
2,190 | 26.25 | 26.25 | 26.25 | 2,190 | 0 | 0.1 | |
| 13/11/2020 |
26.25
|
1,100 | 26.25 | 26.25 | 26.25 | 1,040 | 0 | 0.0 | |
| 12/11/2020 |
26.25
|
1,810 | 26.43 | 27.31 | 26.25 | 1,810 | 0 | 0.1 | |
| 11/11/2020 |
26.43
|
3,010 | 25.62 | 27.31 | 26.25 | 2,480 | 0 | 0.1 | |
| 10/11/2020 |
25.62
|
2,240 | 26.25 | 26.25 | 25.62 | 2,040 | 60 | 0.1 | |
| 09/11/2020 |
26.25
|
410 | 25.93 | 26.25 | 26.25 | 20 | 410 | -0.0 | |
| 06/11/2020 |
25.93
|
1,010 | 26.21 | 26.21 | 25.68 | 20 | 0 | 0.0 | |
| 05/11/2020 |
26.21
|
30 | 26.00 | 26.25 | 26.21 | 20 | 20 | 0 | |
| 04/11/2020 |
26.00
|
240 | 25.31 | 26.03 | 26.00 | 20 | 0 | 0.0 | |
| 03/11/2020 |
25.31
|
2,000 | 25.31 | 25.31 | 25.12 | 220 | 1,820 | -0.1 | |
| 02/11/2020 |
25.31
|
1,770 | 26.12 | 26.12 | 25.31 | 0 | 0 | 0 | |