| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5 | -12.50% | 568,300 | 10,900 | 0.4 |
31.40
40
36
|
|
2 tháng
(2026-01-19) |
-12 | -25.53% | 1,835,900 | 6,500 | 0.2 |
31.40
47
36
|
|
3 tháng
(2025-12-18) |
-0.80 | -2.23% | 3,017,400 | 19,200 | 0.7 |
31.40
47.20
36
|
|
6 tháng
(2025-09-19) |
-4.59 | -11.60% | 4,660,800 | 15,100 | 0.6 |
31.40
47.20
36
|
|
12 tháng
(2025-03-24) |
-12.87 | -26.89% | 14,588,600 | 25,701 | 1.0 |
31.40
47.87
36
|
|
24 tháng
(2024-03-28) |
13.42 | 62.15% | 48,794,999 | 22,081 | -0.1 |
21.06
64.93
36
|
|
36 tháng
(2023-04-03) |
12.19 | 53.45% | 50,065,098 | 94,358 | 2.0 |
21.06
64.93
36
|
|
60 tháng
(2021-04-13) |
14.80 | 73.29% | 57,971,414 | 167,040 | 4.4 |
18.54
64.93
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
37.71
|
235,752 | 38.09 | 39.88 | 36.77 | 100 | 0 | 0.0 | |
| 24/12/2024 |
38.09
|
340,563 | 39.50 | 39.50 | 36.30 | 400 | 2,000 | -0.1 | |
| 23/12/2024 |
39.50
|
338,577 | 38.09 | 40.91 | 37.81 | 9,500 | 6,100 | 0.1 | |
| 20/12/2024 |
38.09
|
587,284 | 35.83 | 39.12 | 35.74 | 100 | 27,300 | -1.1 | |
| 19/12/2024 |
35.83
|
222,776 | 34.80 | 35.93 | 33.86 | 0 | 4,900 | -0.2 | |
| 18/12/2024 |
34.99
|
54,090 | 35.36 | 35.36 | 34.42 | 100 | 3,200 | -0.1 | |
| 17/12/2024 |
35.36
|
85,813 | 34.42 | 35.93 | 34.42 | 1 | 0 | 0.0 | |
| 16/12/2024 |
34.33
|
61,868 | 34.05 | 34.80 | 33.58 | 100 | 0 | 0.0 | |
| 13/12/2024 |
34.05
|
102,100 | 33.95 | 34.80 | 33.58 | 10 | 100 | -0.0 | |
| 12/12/2024 |
33.95
|
217,000 | 37.62 | 37.62 | 33.86 | 200 | 0 | 0.0 | |
| 11/12/2024 |
36.58
|
148,508 | 37.53 | 38.09 | 36.49 | 0 | 5,300 | -0.2 | |
| 10/12/2024 |
37.53
|
411,061 | 36.21 | 38.09 | 36.02 | 210 | 11,200 | -0.4 | |
| 09/12/2024 |
35.74
|
124,332 | 34.89 | 37.62 | 34.89 | 1,010 | 1,500 | -0.0 | |
| 06/12/2024 |
34.52
|
150,378 | 34.33 | 36.40 | 34.33 | 8,000 | 8,000 | -0.0 | |
| 05/12/2024 |
33.39
|
233,509 | 33.29 | 33.86 | 32.92 | 0 | 0 | 0 | |
| 04/12/2024 |
33.48
|
85,377 | 34.42 | 34.42 | 32.73 | 0 | 1,000 | -0.0 | |
| 03/12/2024 |
33.67
|
153,108 | 33.48 | 34.80 | 32.82 | 0 | 7,000 | -0.3 | |
| 02/12/2024 |
33.20
|
129,846 | 33.86 | 35.17 | 32.92 | 0 | 0 | 0 | |
| 29/11/2024 |
33.20
|
275,934 | 33.48 | 35.36 | 32.54 | 0 | 100 | -0.0 | |
| 28/11/2024 |
33.39
|
230,261 | 32.82 | 34.14 | 32.35 | 0 | 300 | -0.0 | |
| 27/11/2024 |
32.35
|
263,909 | 29.15 | 32.92 | 28.97 | 0 | 11,400 | -0.4 | |
| 26/11/2024 |
29.15
|
159,157 | 29.63 | 30.00 | 29.15 | 100 | 0 | 0.0 | |
| 25/11/2024 |
29.81
|
85,729 | 30.66 | 30.75 | 29.63 | 0 | 0 | 0 | |
| 22/11/2024 |
30.28
|
132,825 | 30.66 | 31.22 | 30.10 | 0 | 0 | 0 | |
| 21/11/2024 |
30.66
|
88,227 | 29.81 | 30.94 | 29.72 | 0 | 0 | 0 | |
| 20/11/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 20/11/2024 |
29.91
|
109,830 | 27.56 | 32.26 | 27.56 | 1,500 | 0 | 0.0 | |
| 19/11/2024 |
30.85
|
264,731 | 32.86 | 33.99 | 30.15 | 2,000 | 0 | 0.1 | |
| 18/11/2024 |
32.77
|
146,141 | 31.72 | 33.99 | 31.02 | 100 | 0 | 0.0 | |
| 15/11/2024 |
31.72
|
244,360 | 32.33 | 33.29 | 31.02 | 0 | 4,200 | -0.2 | |
| 14/11/2024 |
32.16
|
246,634 | 35.13 | 35.13 | 32.07 | 300 | 0 | 0.0 | |
| 13/11/2024 |
34.95
|
216,787 | 33.91 | 36.00 | 33.64 | 100 | 0 | 0.0 | |
| 12/11/2024 |
33.91
|
303,453 | 34.26 | 34.95 | 32.60 | 4,100 | 4,600 | -0.0 | |
| 11/11/2024 |
34.26
|
487,348 | 36.27 | 36.53 | 32.86 | 1,500 | 200 | 0.1 | |
| 08/11/2024 |
32.60
|
406,737 | 29.10 | 32.60 | 29.10 | 0 | 800 | -0.0 | |
| 07/11/2024 |
29.19
|
428,931 | 27.00 | 29.62 | 26.22 | 5,000 | 0 | 0.2 | |
| 06/11/2024 |
27.00
|
136,844 | 26.13 | 27.09 | 26.13 | 0 | 0 | 0 | |
| 05/11/2024 |
26.22
|
41,060 | 25.60 | 26.39 | 25.60 | 0 | 100 | -0.0 | |
| 04/11/2024 |
26.04
|
37,687 | 25.78 | 26.04 | 25.52 | 10 | 0 | 0.0 | |
| 01/11/2024 |
25.69
|
47,142 | 25.69 | 26.04 | 25.52 | 610 | 0 | 0.0 | |
| 31/10/2024 |
26.22
|
31,985 | 26.83 | 26.83 | 25.95 | 0 | 0 | 0 | |
| 30/10/2024 |
26.65
|
124,353 | 25.78 | 27.35 | 25.78 | 10 | 300 | -0.0 | |
| 29/10/2024 |
25.87
|
55,669 | 25.34 | 25.87 | 25.34 | 0 | 100 | -0.0 | |
| 28/10/2024 |
25.34
|
32,600 | 25.25 | 25.69 | 25.17 | 2,000 | 0 | 0.1 | |
| 25/10/2024 |
25.34
|
69,593 | 25.34 | 25.60 | 24.99 | 5,800 | 0 | 0.2 | |
| 24/10/2024 |
25.34
|
65,718 | 25.95 | 25.95 | 25.34 | 2,200 | 0 | 0.1 | |
| 23/10/2024 |
25.87
|
52,799 | 25.95 | 26.39 | 25.78 | 500 | 0 | 0.0 | |
| 22/10/2024 |
26.30
|
79,180 | 26.92 | 27.70 | 26.22 | 0 | 100 | -0.0 | |
| 21/10/2024 |
27.00
|
142,823 | 25.34 | 27.26 | 25.17 | 1,600 | 900 | 0.0 | |
| 18/10/2024 |
25.25
|
20,442 | 25.34 | 25.43 | 25.25 | 500 | 0 | 0.0 | |
| 17/10/2024 |
25.17
|
31,534 | 25.25 | 25.43 | 25.17 | 0 | 0 | 0 | |
| 16/10/2024 |
25.17
|
22,496 | 25.43 | 25.43 | 25.17 | 500 | 1,500 | -0.0 | |
| 15/10/2024 |
25.43
|
48,065 | 25.52 | 25.52 | 25.25 | 3,500 | 0 | 0.1 | |
| 14/10/2024 |
25.43
|
41,438 | 25.52 | 25.52 | 25.34 | 0 | 0 | 0 | |
| 11/10/2024 |
25.60
|
12,683 | 25.78 | 25.78 | 25.34 | 0 | 0 | 0 | |
| 10/10/2024 |
25.60
|
41,074 | 25.78 | 26.04 | 25.52 | 0 | 0 | 0 | |
| 09/10/2024 |
25.43
|
35,375 | 25.17 | 26.04 | 24.91 | 0 | 0 | 0 | |
| 08/10/2024 |
24.91
|
22,543 | 24.99 | 25.17 | 24.91 | 0 | 0 | 0 | |
| 07/10/2024 |
24.91
|
49,996 | 25.17 | 25.17 | 24.82 | 1,100 | 200 | 0.0 | |
| 04/10/2024 |
24.99
|
17,122 | 25.17 | 25.34 | 24.99 | 2,000 | 0 | 0.1 | |
| 03/10/2024 |
25.08
|
65,883 | 25.34 | 25.43 | 25.08 | 5,300 | 0 | 0.2 | |
| 02/10/2024 |
25.34
|
32,626 | 25.43 | 25.60 | 25.25 | 100 | 0 | 0.0 | |
| 01/10/2024 |
25.52
|
41,886 | 26.04 | 26.04 | 25.25 | 100 | 0 | 0.0 | |
| 30/09/2024 |
25.34
|
77,975 | 25.60 | 25.95 | 25.25 | 3,700 | 0 | 0.1 | |
| 27/09/2024 |
25.60
|
65,376 | 25.95 | 26.13 | 25.60 | 1,800 | 0 | 0.1 | |
| 26/09/2024 |
26.04
|
44,693 | 26.04 | 26.39 | 25.87 | 800 | 0 | 0.0 | |
| 25/09/2024 |
26.04
|
30,163 | 26.39 | 26.65 | 26.04 | 100 | 0 | 0.0 | |
| 24/09/2024 |
26.39
|
27,669 | 26.04 | 26.65 | 26.04 | 0 | 0 | 0 | |
| 23/09/2024 |
25.87
|
46,473 | 26.65 | 26.65 | 25.87 | 100 | 0 | 0.0 | |
| 20/09/2024 |
26.48
|
28,227 | 26.92 | 27.44 | 26.30 | 0 | 0 | 0 | |
| 19/09/2024 |
26.92
|
41,935 | 26.65 | 27.44 | 26.65 | 0 | 0 | 0 | |
| 18/09/2024 |
26.48
|
83,646 | 25.95 | 27.00 | 25.78 | 0 | 400 | -0.0 | |
| 17/09/2024 |
25.78
|
15,568 | 25.60 | 25.78 | 25.52 | 0 | 200 | -0.0 | |
| 16/09/2024 |
25.34
|
25,227 | 25.87 | 26.13 | 25.34 | 100 | 0 | 0.0 | |
| 13/09/2024 |
25.95
|
20,608 | 25.69 | 26.22 | 25.60 | 5,000 | 0 | 0.1 | |
| 12/09/2024 |
25.69
|
19,695 | 25.69 | 25.87 | 25.60 | 5,000 | 0 | 0.1 | |
| 11/09/2024 |
25.69
|
14,702 | 25.87 | 25.87 | 25.52 | 0 | 0 | 0 | |
| 10/09/2024 |
25.95
|
49,438 | 26.22 | 26.22 | 25.60 | 100 | 400 | -0.0 | |
| 09/09/2024 |
26.13
|
22,570 | 26.22 | 26.30 | 26.04 | 0 | 0 | 0 | |
| 06/09/2024 |
26.39
|
42,412 | 26.48 | 26.57 | 25.95 | 1,200 | 0 | 0.0 | |
| 05/09/2024 |
26.39
|
33,685 | 26.83 | 27.35 | 26.39 | 0 | 0 | 0 | |
| 04/09/2024 |
27.00
|
59,746 | 27.09 | 27.18 | 26.65 | 10,700 | 0 | 0.3 | |
| 30/08/2024 |
27.44
|
11,100 | 27.44 | 27.70 | 27.35 | 0 | 0 | 0 | |
| 29/08/2024 |
27.61
|
66,546 | 27.70 | 27.70 | 27.09 | 5,000 | 0 | 0.2 | |
| 28/08/2024 |
27.70
|
44,418 | 27.70 | 27.96 | 27.53 | 600 | 0 | 0.0 | |
| 27/08/2024 |
27.96
|
48,706 | 28.23 | 28.31 | 27.79 | 0 | 0 | 0 | |
| 26/08/2024 |
28.31
|
43,021 | 28.31 | 28.40 | 27.96 | 1,500 | 0 | 0.0 | |
| 23/08/2024 |
28.05
|
90,392 | 28.49 | 28.66 | 27.79 | 5,000 | 30,800 | -0.8 | |
| 22/08/2024 |
28.49
|
88,396 | 29.27 | 29.27 | 28.40 | 0 | 0 | 0 | |
| 21/08/2024 |
29.27
|
104,571 | 29.89 | 29.89 | 28.84 | 0 | 0 | 0 | |
| 20/08/2024 |
29.89
|
241,681 | 28.84 | 30.50 | 28.75 | 1,000 | 0 | 0.0 | |
| 19/08/2024 |
28.84
|
66,954 | 28.05 | 28.84 | 28.05 | 9,000 | 0 | 0.3 | |
| 16/08/2024 |
28.05
|
170,484 | 27.70 | 28.66 | 27.53 | 500 | 0 | 0.0 | |
| 15/08/2024 |
27.44
|
87,810 | 28.14 | 28.93 | 27.44 | 8,700 | 0 | 0.3 | |
| 14/08/2024 |
27.88
|
93,608 | 27.88 | 28.66 | 27.79 | 18,000 | 0 | 0.6 | |
| 13/08/2024 |
27.79
|
245,342 | 26.57 | 28.58 | 26.57 | 0 | 100 | -0.0 | |
| 12/08/2024 |
26.48
|
50,924 | 26.57 | 26.65 | 26.04 | 0 | 0 | 0 | |
| 09/08/2024 |
26.57
|
143,790 | 25.69 | 26.57 | 25.25 | 0 | 0 | 0 | |
| 08/08/2024 |
25.17
|
64,271 | 26.04 | 26.22 | 25.08 | 0 | 0 | 0 | |
| 07/08/2024 |
26.04
|
56,317 | 26.13 | 26.13 | 25.17 | 0 | 0 | 0 | |
| 06/08/2024 |
25.34
|
175,866 | 25.78 | 26.48 | 24.47 | 500 | 200 | 0.0 | |