| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0 | 0% | 60,200 | -22,700 | -0.5 |
20.50
21.70
21.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.93% | 109,000 | -39,200 | -0.8 |
20.50
21.70
21.20
|
|
3 tháng
(2025-09-05) |
-0.20 | -0.93% | 164,600 | -53,800 | -1.1 |
20.50
21.80
21.20
|
|
6 tháng
(2025-06-09) |
-1.66 | -7.24% | 807,500 | -48,100 | -1.0 |
20.50
23.78
21.20
|
|
12 tháng
(2024-12-09) |
-3.31 | -13.52% | 1,290,294 | -117,100 | -2.7 |
20.27
24.88
21.20
|
|
24 tháng
(2023-12-15) |
-2.78 | -11.58% | 3,000,945 | -600,950 | -17.6 |
20.27
32.54
21.20
|
|
36 tháng
(2022-12-20) |
5.08 | 31.53% | 3,569,562 | -780,760 | -22.2 |
13.17
32.54
21.20
|
|
60 tháng
(2020-12-30) |
7.44 | 54.08% | 4,763,875 | -1,310,469 | -33.7 |
12.45
32.54
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.27
|
7,600 | 26.27 | 26.27 | 26.27 | 0 | 3,000 | -0.1 | |
| 23/09/2024 |
26.27
|
9,011 | 26.27 | 26.27 | 26.27 | 0 | 3,900 | -0.1 | |
| 20/09/2024 |
26.27
|
4,400 | 26.17 | 26.73 | 26.17 | 0 | 1,600 | -0.0 | |
| 19/09/2024 |
24.97
|
5,083 | 26.27 | 26.27 | 24.97 | 0 | 1,500 | -0.0 | |
| 18/09/2024 |
26.54
|
1,603 | 26.63 | 26.63 | 26.54 | 0 | 1,000 | -0.0 | |
| 17/09/2024 |
26.27
|
7,200 | 26.27 | 26.27 | 26.27 | 0 | 4,000 | -0.1 | |
| 16/09/2024 |
26.27
|
1,300 | 26.27 | 26.27 | 26.27 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
26.27
|
500 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 12/09/2024 |
26.27
|
2,900 | 26.27 | 26.27 | 26.27 | 400 | 2,400 | -0.1 | |
| 11/09/2024 |
25.99
|
1,500 | 25.80 | 26.08 | 25.80 | 0 | 1,300 | -0.0 | |
| 10/09/2024 |
26.63
|
8,710 | 27.09 | 27.09 | 26.17 | 0 | 2,300 | -0.1 | |
| 09/09/2024 |
26.08
|
2,201 | 26.27 | 26.27 | 26.08 | 0 | 0 | 0 | |
| 06/09/2024 |
25.99
|
700 | 25.80 | 25.99 | 25.80 | 500 | 0 | 0.0 | |
| 05/09/2024 |
25.99
|
10 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 04/09/2024 |
25.99
|
123 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 30/08/2024 |
26.36
|
2,300 | 26.36 | 26.36 | 26.36 | 1,100 | 2,000 | -0.0 | |
| 29/08/2024 |
26.27
|
555 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 28/08/2024 |
26.73
|
2,400 | 26.73 | 26.73 | 26.73 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
25.99
|
5,250 | 27.19 | 27.19 | 25.99 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
27.37
|
2,859 | 26.36 | 27.37 | 26.36 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
27.56
|
3,516 | 26.73 | 27.56 | 26.73 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
26.63
|
900 | 26.73 | 26.73 | 26.63 | 200 | 0 | 0.0 | |
| 21/08/2024 |
26.27
|
3,430 | 26.27 | 26.73 | 26.27 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
25.99
|
14,211 | 25.80 | 26.27 | 25.80 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
25.80
|
3,400 | 26.08 | 26.08 | 25.80 | 0 | 1,200 | -0.0 | |
| 16/08/2024 |
26.17
|
3,451 | 26.08 | 26.27 | 26.08 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
26.27
|
4,033 | 26.63 | 26.63 | 25.99 | 0 | 1,400 | -0.0 | |
| 14/08/2024 |
26.63
|
505 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 13/08/2024 |
26.27
|
13,300 | 26.27 | 27.09 | 26.27 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
27.65
|
8,300 | 25.99 | 27.65 | 25.90 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
26.73
|
6,000 | 25.80 | 26.73 | 25.34 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
25.80
|
2,106 | 26.08 | 26.08 | 25.80 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
26.08
|
15,610 | 25.07 | 26.73 | 24.88 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
26.27
|
10,900 | 25.34 | 26.73 | 24.88 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
25.34
|
14,611 | 27.56 | 27.56 | 24.88 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
27.56
|
9,312 | 26.91 | 27.65 | 25.80 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
27.65
|
11,202 | 28.11 | 28.66 | 27.19 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
29.03
|
6,900 | 29.20 | 29.20 | 28.26 | 500 | 0 | 0.0 | |
| 30/07/2024 |
28.77
|
8,230 | 29.37 | 29.46 | 28.77 | 200 | 800 | -0.0 | |
| 29/07/2024 |
29.12
|
63,813 | 28.26 | 29.20 | 28.26 | 0 | 0 | 0 | |
| 26/07/2024 |
27.83
|
3,800 | 27.40 | 27.83 | 27.15 | 0 | 0 | 0 | |
| 25/07/2024 |
27.40
|
7,602 | 27.40 | 27.40 | 27.32 | 0 | 0 | 0 | |
| 24/07/2024 |
28.09
|
24,711 | 27.32 | 28.09 | 27.06 | 0 | 0 | 0 | |
| 23/07/2024 |
27.15
|
27,495 | 27.75 | 27.75 | 27.15 | 0 | 10,000 | -0.3 | |
| 22/07/2024 |
27.32
|
27,305 | 28.09 | 28.09 | 27.32 | 0 | 10,000 | -0.3 | |
| 19/07/2024 |
28.09
|
16,915 | 28.94 | 28.94 | 27.83 | 0 | 6,000 | -0.2 | |
| 18/07/2024 |
28.26
|
13,323 | 29.12 | 29.12 | 28.26 | 0 | 4,500 | -0.2 | |
| 17/07/2024 |
28.26
|
40,900 | 30.66 | 30.66 | 28.26 | 0 | 7,000 | -0.2 | |
| 16/07/2024 |
29.20
|
28,348 | 29.37 | 29.97 | 29.12 | 0 | 9,700 | -0.3 | |
| 15/07/2024 |
28.00
|
1,100 | 28.26 | 28.26 | 28.00 | 0 | 0 | 0 | |
| 12/07/2024 |
28.09
|
4,000 | 28.17 | 28.26 | 28.09 | 0 | 1,800 | -0.1 | |
| 11/07/2024 |
28.00
|
4,100 | 27.92 | 28.26 | 27.83 | 0 | 1,500 | -0.0 | |
| 10/07/2024 |
28.26
|
301 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 09/07/2024 |
28.34
|
18,600 | 28.26 | 28.60 | 28.26 | 0 | 7,800 | -0.3 | |
| 08/07/2024 |
28.26
|
8,600 | 28.26 | 28.26 | 28.26 | 0 | 1,200 | -0.0 | |
| 05/07/2024 |
28.26
|
16,100 | 27.83 | 28.26 | 27.40 | 0 | 0 | 0 | |
| 04/07/2024 |
27.32
|
2,600 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 03/07/2024 |
26.97
|
48,911 | 27.49 | 27.49 | 26.97 | 0 | 0 | 0 | |
| 02/07/2024 |
27.49
|
27,120 | 27.49 | 27.49 | 27.40 | 0 | 10,000 | -0.3 | |
| 01/07/2024 |
27.57
|
11,500 | 27.40 | 27.57 | 27.40 | 0 | 4,500 | -0.1 | |
| 28/06/2024 |
27.40
|
2,600 | 27.23 | 27.40 | 27.23 | 0 | 1,000 | -0.0 | |
| 27/06/2024 |
27.40
|
14,900 | 27.15 | 27.40 | 26.97 | 0 | 7,000 | -0.2 | |
| 26/06/2024 |
27.66
|
3,210 | 27.66 | 27.66 | 27.66 | 0 | 2,000 | -0.1 | |
| 25/06/2024 |
27.66
|
11,100 | 27.75 | 27.75 | 27.66 | 0 | 4,000 | -0.1 | |
| 24/06/2024 |
27.40
|
6,900 | 27.40 | 27.66 | 27.32 | 0 | 3,000 | -0.1 | |
| 21/06/2024 |
27.40
|
8,500 | 27.49 | 27.66 | 27.32 | 0 | 4,000 | -0.1 | |
| 20/06/2024 |
27.40
|
3,300 | 27.40 | 27.40 | 27.23 | 0 | 1,600 | -0.1 | |
| 19/06/2024 |
27.23
|
1,300 | 27.40 | 27.40 | 27.23 | 0 | 400 | -0.0 | |
| 18/06/2024 |
27.06
|
17,214 | 27.15 | 27.15 | 27.06 | 0 | 6,600 | -0.2 | |
| 17/06/2024 |
27.40
|
1,000 | 27.40 | 27.40 | 27.40 | 0 | 1,000 | -0.0 | |
| 14/06/2024 |
27.15
|
4,800 | 27.15 | 27.23 | 27.15 | 0 | 2,000 | -0.1 | |
| 13/06/2024 |
27.15
|
29,300 | 27.15 | 27.23 | 26.97 | 0 | 10,000 | -0.3 | |
| 12/06/2024 |
27.06
|
32,928 | 27.23 | 27.40 | 26.97 | 0 | 6,700 | -0.2 | |
| 11/06/2024 |
27.40
|
5,741 | 27.06 | 27.57 | 27.06 | 500 | 2,000 | 0 | |
| 10/06/2024 |
27.15
|
3,300 | 27.06 | 27.23 | 27.06 | 300 | 1,300 | -0.0 | |
| 07/06/2024 |
26.89
|
57,800 | 27.75 | 28.00 | 26.89 | 0 | 0 | 0 | |
| 06/06/2024 |
28.09
|
400 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 05/06/2024 |
27.40
|
5,006 | 27.40 | 27.66 | 27.40 | 0 | 2,000 | -0.1 | |
| 04/06/2024 |
27.06
|
2,100 | 27.83 | 27.83 | 27.06 | 0 | 1,000 | -0.0 | |
| 03/06/2024 |
27.40
|
1,001 | 27.40 | 27.40 | 27.40 | 0 | 1,000 | -0.0 | |
| 31/05/2024 |
27.15
|
6,500 | 27.06 | 27.40 | 27.06 | 0 | 2,000 | -0.1 | |
| 30/05/2024 |
27.06
|
5,500 | 28.09 | 28.26 | 26.80 | 0 | 2,300 | -0.1 | |
| 29/05/2024 |
27.32
|
5,766 | 27.75 | 27.75 | 27.06 | 0 | 1,600 | -0.1 | |
| 28/05/2024 |
27.40
|
10,826 | 27.57 | 27.57 | 27.15 | 2,000 | 5,100 | -0.1 | |
| 27/05/2024 |
27.40
|
23,923 | 27.40 | 27.92 | 26.55 | 0 | 9,000 | -0.3 | |
| 24/05/2024 |
27.06
|
9,200 | 26.38 | 30.31 | 26.38 | 2,000 | 2,000 | 0.0 | |
| 23/05/2024 |
25.86
|
2,214 | 25.86 | 27.15 | 25.86 | 0 | 1,000 | -0.0 | |
| 22/05/2024 |
26.12
|
41,200 | 27.23 | 27.23 | 25.69 | 1,000 | 6,000 | -0.2 | |
| 21/05/2024 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 20/05/2024 |
25.86
|
8,667 | 28.00 | 28.00 | 25.86 | 0 | 3,000 | -0.1 | |
| 17/05/2024 |
28.17
|
1,000 | 28.17 | 28.17 | 28.17 | 0 | 1,000 | -0.0 | |
| 16/05/2024 |
28.17
|
1,101 | 28.26 | 28.26 | 28.17 | 0 | 0 | 0 | |
| 15/05/2024 |
27.83
|
700 | 27.83 | 27.83 | 27.83 | 500 | 600 | -0.0 | |
| 14/05/2024 |
27.83
|
500 | 27.83 | 27.83 | 27.83 | 0 | 0 | 0 | |
| 13/05/2024 |
28.26
|
1,535 | 28.26 | 28.26 | 28.26 | 500 | 1,500 | -0.0 | |
| 10/05/2024 |
28.26
|
100 | 28.26 | 28.26 | 28.26 | 0 | 100 | -0.0 | |
| 09/05/2024 |
27.40
|
3,500 | 27.23 | 27.40 | 27.23 | 0 | 2,000 | -0.1 | |
| 08/05/2024 |
27.06
|
15,706 | 27.40 | 28.00 | 27.06 | 0 | 6,000 | -0.2 | |
| 07/05/2024 |
27.83
|
1,200 | 27.83 | 28.00 | 27.83 | 0 | 0 | 0 | |
| 06/05/2024 |
28.69
|
186 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |