| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.20 | 0.87% | 240,200 | -1,700 | -0.0 |
22.90
23.40
23.30
|
|
2 tháng
(2026-03-02) |
-0.81 | -3.40% | 507,800 | -10,700 | -0.2 |
21.57
24
23.30
|
|
3 tháng
(2026-01-29) |
-0.29 | -1.25% | 707,200 | -21,800 | -0.5 |
21.57
24.70
23.30
|
|
6 tháng
(2025-10-31) |
0.64 | 2.85% | 1,563,400 | -71,200 | -1.9 |
21.57
24.70
23.30
|
|
12 tháng
(2025-05-05) |
2.06 | 9.82% | 4,507,500 | -7,400 | 0.0 |
20.78
24.70
23.30
|
|
24 tháng
(2024-05-09) |
-4.07 | -14.97% | 13,321,543 | 187,021 | 7.3 |
18.94
29.33
23.30
|
|
36 tháng
(2023-05-15) |
3.20 | 16.08% | 17,636,868 | 235,914 | 9.1 |
18.94
29.33
23.30
|
|
60 tháng
(2021-05-25) |
-0.52 | -2.21% | 27,585,820 | 349,143 | 16.0 |
12.80
32.89
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
26.23
|
81,100 | 26.09 | 26.23 | 25.87 | 1,400 | 0 | 0.1 | |
| 13/02/2025 |
26.09
|
19,800 | 26.09 | 26.16 | 26.09 | 0 | 0 | 0 | |
| 12/02/2025 |
26.09
|
27,384 | 26.02 | 26.31 | 26.02 | 0 | 0 | 0 | |
| 11/02/2025 |
26.02
|
20,909 | 26.09 | 26.16 | 26.02 | 0 | 400 | -0.0 | |
| 10/02/2025 |
26.16
|
6,601 | 26.23 | 26.31 | 26.16 | 0 | 1,400 | -0.1 | |
| 07/02/2025 |
26.38
|
28,027 | 26.09 | 26.67 | 26.09 | 0 | 1,900 | -0.1 | |
| 06/02/2025 |
26.02
|
37,842 | 26.09 | 26.16 | 25.87 | 0 | 0 | 0 | |
| 05/02/2025 |
26.23
|
24,727 | 26.31 | 26.31 | 26.16 | 400 | 27 | 0.0 | |
| 04/02/2025 |
26.31
|
22,715 | 26.53 | 26.53 | 26.02 | 4,000 | 0 | 0.1 | |
| 03/02/2025 |
26.02
|
63,400 | 26.45 | 26.74 | 25.80 | 2,900 | 0 | 0 | |
| 24/01/2025 |
26.53
|
17,327 | 26.60 | 26.67 | 26.53 | 0 | 0 | 0 | |
| 23/01/2025 |
26.67
|
48,200 | 26.67 | 26.67 | 26.31 | 0 | 0 | 0 | |
| 22/01/2025 |
26.67
|
77,271 | 27.04 | 27.04 | 26.67 | 0 | 5,000 | -0.2 | |
| 21/01/2025 |
26.96
|
63,168 | 27.33 | 27.40 | 26.96 | 0 | 1,800 | -0.1 | |
| 20/01/2025 |
27.40
|
42,641 | 27.62 | 27.84 | 27.33 | 0 | 0 | 0 | |
| 17/01/2025 |
27.62
|
46,110 | 27.40 | 27.62 | 27.33 | 0 | 0 | 0 | |
| 16/01/2025 |
27.26
|
12,530 | 27.33 | 27.33 | 27.11 | 0 | 100 | -0.0 | |
| 15/01/2025 |
27.26
|
17,503 | 27.26 | 27.26 | 27.04 | 0 | 0 | 0 | |
| 14/01/2025 |
27.26
|
8,415 | 27.62 | 27.69 | 27.26 | 0 | 100 | -0.0 | |
| 13/01/2025 |
27.26
|
20,606 | 27.18 | 27.33 | 26.96 | 0 | 0 | 0 | |
| 10/01/2025 |
27.18
|
28,100 | 27.62 | 27.62 | 27.18 | 0 | 0 | 0 | |
| 09/01/2025 |
27.40
|
13,814 | 27.55 | 27.69 | 27.40 | 0 | 0 | 0 | |
| 08/01/2025 |
27.55
|
11,316 | 27.55 | 27.55 | 27.40 | 0 | 100 | -0.0 | |
| 07/01/2025 |
27.40
|
59,187 | 27.55 | 27.77 | 27.26 | 0 | 0 | 0 | |
| 06/01/2025 |
27.40
|
41,450 | 27.47 | 27.84 | 27.40 | 0 | 0 | 0 | |
| 03/01/2025 |
27.55
|
37,036 | 27.69 | 27.69 | 27.47 | 500 | 0 | 0.0 | |
| 02/01/2025 |
27.77
|
15,549 | 27.69 | 27.84 | 27.55 | 0 | 0 | 0 | |
| 31/12/2024 |
27.69
|
37,002 | 27.98 | 28.28 | 27.47 | 0 | 500 | -0.0 | |
| 30/12/2024 |
27.55
|
36,876 | 27.77 | 27.91 | 27.55 | 0 | 0 | 0 | |
| 27/12/2024 |
27.77
|
32,912 | 28.06 | 28.06 | 27.77 | 0 | 0 | 0 | |
| 26/12/2024 |
27.91
|
58,204 | 27.98 | 28.13 | 27.84 | 200 | 2,400 | -0.1 | |
| 25/12/2024 |
27.98
|
68,006 | 28.13 | 28.28 | 27.91 | 0 | 0 | 0 | |
| 24/12/2024 |
27.98
|
20,202 | 28.28 | 28.28 | 27.98 | 0 | 0 | 0 | |
| 23/12/2024 |
28.28
|
108,426 | 27.69 | 29.15 | 27.69 | 1,000 | 1,700 | -0.0 | |
| 20/12/2024 |
27.84
|
41,897 | 27.98 | 28.06 | 27.77 | 0 | 300 | -0.0 | |
| 19/12/2024 |
27.98
|
47,401 | 27.62 | 28.06 | 27.47 | 10,300 | 0 | 0.4 | |
| 18/12/2024 |
27.98
|
79,448 | 27.47 | 27.98 | 27.47 | 0 | 0 | 0 | |
| 17/12/2024 |
27.47
|
71,397 | 27.77 | 27.77 | 27.11 | 4,400 | 8,500 | -0.2 | |
| 16/12/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 16/12/2024 |
27.77
|
55,241 | 29.15 | 29.15 | 27.69 | 0 | 0 | 0 | |
| 13/12/2024 |
28.64
|
98,201 | 29.13 | 29.48 | 28.43 | 3,600 | 1,700 | 0.1 | |
| 12/12/2024 |
28.99
|
85,129 | 28.57 | 29.20 | 28.50 | 0 | 0 | 0 | |
| 11/12/2024 |
28.43
|
46,440 | 29.06 | 29.06 | 28.36 | 0 | 4,000 | -0.2 | |
| 10/12/2024 |
29.20
|
133,928 | 28.50 | 29.62 | 28.43 | 1,700 | 1,000 | 0.0 | |
| 09/12/2024 |
28.50
|
50,857 | 28.78 | 28.92 | 28.29 | 0 | 0 | 0 | |
| 06/12/2024 |
28.43
|
71,347 | 28.01 | 28.43 | 27.73 | 200 | 0 | 0.0 | |
| 05/12/2024 |
28.22
|
56,789 | 28.15 | 28.36 | 26.74 | 0 | 600 | -0.0 | |
| 04/12/2024 |
28.22
|
59,598 | 28.15 | 28.43 | 27.94 | 0 | 100 | -0.0 | |
| 03/12/2024 |
28.57
|
83,749 | 28.08 | 29.13 | 28.08 | 500 | 600 | -0.0 | |
| 02/12/2024 |
28.15
|
88,121 | 28.36 | 28.36 | 28.01 | 1,100 | 0 | 0.0 | |
| 29/11/2024 |
28.50
|
174,447 | 27.17 | 28.85 | 26.96 | 100 | 33,100 | -1.3 | |
| 28/11/2024 |
27.03
|
30,800 | 27.03 | 27.45 | 26.81 | 600 | 11,700 | -0.4 | |
| 27/11/2024 |
27.03
|
21,359 | 27.10 | 27.17 | 26.67 | 0 | 4,700 | -0.2 | |
| 26/11/2024 |
27.10
|
123,850 | 27.03 | 27.52 | 26.53 | 0 | 24,900 | -1.0 | |
| 25/11/2024 |
27.03
|
94,208 | 26.32 | 27.24 | 26.25 | 3,900 | 0 | 0.1 | |
| 22/11/2024 |
26.32
|
53,657 | 26.32 | 26.32 | 26.25 | 0 | 0 | 0 | |
| 21/11/2024 |
26.32
|
10,313 | 26.32 | 26.39 | 26.18 | 0 | 2,800 | -0.1 | |
| 20/11/2024 |
26.32
|
28,407 | 26.32 | 26.32 | 26.18 | 0 | 0 | 0 | |
| 19/11/2024 |
26.32
|
34,724 | 26.39 | 26.39 | 26.18 | 0 | 3,503 | -0.1 | |
| 18/11/2024 |
26.32
|
72,945 | 26.11 | 26.39 | 26.11 | 2,900 | 300 | 0.1 | |
| 15/11/2024 |
26.25
|
58,728 | 26.25 | 26.32 | 26.04 | 2,000 | 0 | 0.1 | |
| 14/11/2024 |
26.25
|
15,500 | 26.25 | 26.39 | 26.18 | 0 | 0 | 0 | |
| 13/11/2024 |
26.39
|
14,600 | 26.32 | 26.39 | 26.25 | 2,000 | 0 | 0.1 | |
| 12/11/2024 |
26.46
|
28,332 | 26.39 | 26.67 | 26.32 | 2,700 | 0 | 0.1 | |
| 11/11/2024 |
26.25
|
31,220 | 26.46 | 26.46 | 26.18 | 0 | 3,800 | -0.1 | |
| 08/11/2024 |
26.32
|
9,402 | 26.67 | 26.67 | 26.32 | 0 | 0 | 0 | |
| 07/11/2024 |
26.46
|
6,885 | 26.74 | 26.74 | 26.46 | 0 | 0 | 0 | |
| 06/11/2024 |
26.74
|
37,100 | 26.25 | 26.88 | 26.25 | 0 | 0 | 0 | |
| 05/11/2024 |
26.18
|
5,464 | 26.18 | 26.25 | 26.18 | 0 | 0 | 0 | |
| 04/11/2024 |
26.18
|
12,300 | 26.32 | 26.32 | 25.97 | 4,200 | 0 | 0.2 | |
| 01/11/2024 |
26.32
|
21,400 | 26.25 | 26.32 | 26.04 | 5,000 | 0 | 0.2 | |
| 31/10/2024 |
26.39
|
1,450 | 26.25 | 26.39 | 26.25 | 0 | 0 | 0 | |
| 30/10/2024 |
26.32
|
7,200 | 26.39 | 26.39 | 26.25 | 0 | 0 | 0 | |
| 29/10/2024 |
26.39
|
20,008 | 26.32 | 26.39 | 26.11 | 5,700 | 7,400 | -0.1 | |
| 28/10/2024 |
26.32
|
7,874 | 26.25 | 26.32 | 26.25 | 1,000 | 0 | 0.0 | |
| 25/10/2024 |
26.32
|
17,200 | 26.53 | 26.60 | 26.32 | 15,400 | 0 | 0.6 | |
| 24/10/2024 |
26.53
|
57,102 | 26.60 | 26.60 | 26.04 | 16,000 | 37,400 | -0.8 | |
| 23/10/2024 |
26.60
|
31,142 | 26.60 | 26.60 | 26.32 | 19,000 | 14,100 | 0.2 | |
| 22/10/2024 |
26.60
|
20,155 | 27.10 | 27.24 | 26.32 | 0 | 7,800 | -0.3 | |
| 21/10/2024 |
27.17
|
37,732 | 26.39 | 27.17 | 26.32 | 20,100 | 14,900 | 0.2 | |
| 18/10/2024 |
26.60
|
4,117 | 26.60 | 26.60 | 26.39 | 0 | 0 | 0 | |
| 17/10/2024 |
26.60
|
53,600 | 26.25 | 26.60 | 26.18 | 30,000 | 8,500 | 0.8 | |
| 16/10/2024 |
26.25
|
5,201 | 26.18 | 26.32 | 26.18 | 2,000 | 0 | 0.1 | |
| 15/10/2024 |
26.32
|
8,100 | 26.32 | 26.32 | 26.25 | 3,100 | 0 | 0.1 | |
| 14/10/2024 |
26.39
|
9,411 | 26.39 | 26.53 | 26.32 | 5,000 | 0 | 0.2 | |
| 11/10/2024 |
26.39
|
29,200 | 26.39 | 26.53 | 26.18 | 8,200 | 0 | 0.3 | |
| 10/10/2024 |
26.39
|
10,001 | 26.32 | 26.39 | 26.32 | 2,700 | 0 | 0.1 | |
| 09/10/2024 |
26.32
|
14,303 | 26.32 | 26.39 | 26.18 | 0 | 0 | 0 | |
| 08/10/2024 |
26.32
|
4,010 | 26.32 | 26.39 | 26.25 | 1,200 | 0 | 0.0 | |
| 07/10/2024 |
26.18
|
10,389 | 26.18 | 26.32 | 26.11 | 2,000 | 0 | 0.1 | |
| 04/10/2024 |
26.18
|
6,830 | 26.11 | 26.18 | 25.97 | 1,800 | 0 | 0.1 | |
| 03/10/2024 |
26.18
|
2,002 | 26.04 | 26.25 | 26.04 | 0 | 0 | 0 | |
| 02/10/2024 |
26.32
|
10,321 | 26.25 | 26.32 | 26.11 | 3,400 | 0 | 0.1 | |
| 01/10/2024 |
26.18
|
12,803 | 26.18 | 26.32 | 26.11 | 0 | 0 | 0 | |
| 30/09/2024 |
26.18
|
7,401 | 26.25 | 26.25 | 26.11 | 0 | 0 | 0 | |
| 27/09/2024 |
26.32
|
25,883 | 26.11 | 26.32 | 25.97 | 3,200 | 0 | 0.1 | |
| 26/09/2024 |
26.18
|
10,328 | 25.97 | 26.25 | 23.80 | 900 | 1 | 0.0 | |
| 25/09/2024 |
26.25
|
31,901 | 26.25 | 26.25 | 26.04 | 1,000 | 0 | 0.0 | |
| 24/09/2024 |
26.25
|
7,501 | 26.25 | 26.25 | 26.11 | 0 | 0 | 0 | |
| 23/09/2024 |
26.25
|
2,981 | 26.39 | 26.39 | 26.18 | 0 | 9 | -0.0 | |
| 20/09/2024 |
26.25
|
24,928 | 26.32 | 26.39 | 26.25 | 0 | 0 | 0 | |