| 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) |
-1.30 | -4.85% | 2,500,900 | -268,400 | -7.0 |
25.30
27
26
|
|
2 tháng
(2025-10-06) |
-3.50 | -12.07% | 8,242,800 | -288,700 | -8.2 |
24.90
29.20
26
|
|
3 tháng
(2025-09-05) |
-1.90 | -6.93% | 17,880,900 | 400,300 | 11.6 |
24.90
29.80
26
|
|
6 tháng
(2025-06-09) |
0.10 | 0.39% | 59,288,400 | 410,900 | 11.9 |
24.50
30
26
|
|
12 tháng
(2024-12-09) |
4.21 | 19.76% | 108,605,436 | 789,507 | 20.1 |
18.54
30
26
|
|
24 tháng
(2023-12-15) |
-4.31 | -14.45% | 158,304,325 | 79,559 | -0.1 |
18.54
33.20
26
|
|
36 tháng
(2022-12-20) |
5.32 | 26.33% | 263,782,272 | 164,504 | 1.6 |
18.54
38.11
26
|
|
60 tháng
(2020-12-30) |
1.11 | 4.56% | 519,825,822 | -397,229 | -14.6 |
12.38
43.59
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
24.43
|
39,040 | 24.33 | 24.53 | 24.33 | 0 | 0 | 0 | |
| 23/09/2024 |
24.33
|
72,811 | 24.73 | 24.73 | 24.33 | 0 | 0 | 0 | |
| 20/09/2024 |
24.73
|
51,713 | 24.82 | 25.12 | 24.63 | 15,400 | 2,900 | 0.3 | |
| 19/09/2024 |
24.53
|
57,245 | 24.53 | 24.63 | 24.43 | 3,100 | 0 | 0.1 | |
| 18/09/2024 |
24.53
|
50,173 | 24.73 | 25.31 | 24.43 | 0 | 0 | 0 | |
| 17/09/2024 |
24.73
|
72,862 | 24.04 | 24.73 | 23.94 | 10,000 | 200 | 0.2 | |
| 16/09/2024 |
23.94
|
47,537 | 24.33 | 24.43 | 23.94 | 200 | 0 | 0.0 | |
| 13/09/2024 |
24.33
|
79,162 | 24.53 | 24.53 | 24.14 | 600 | 0 | 0.0 | |
| 12/09/2024 |
24.43
|
132,080 | 22.37 | 24.92 | 22.37 | 0 | 100 | -0.0 | |
| 11/09/2024 |
24.82
|
46,540 | 24.92 | 24.92 | 24.73 | 400 | 0 | 0.0 | |
| 10/09/2024 |
24.82
|
254,040 | 25.51 | 25.51 | 24.82 | 0 | 6,300 | -0.2 | |
| 09/09/2024 |
25.31
|
107,824 | 25.51 | 25.71 | 25.12 | 0 | 0 | 0 | |
| 06/09/2024 |
25.51
|
74,820 | 25.90 | 25.90 | 25.41 | 0 | 300 | -0.0 | |
| 05/09/2024 |
25.90
|
99,608 | 25.81 | 26.10 | 25.51 | 0 | 5,500 | -0.1 | |
| 04/09/2024 |
25.81
|
348,451 | 25.31 | 26.00 | 25.12 | 5,900 | 0 | 0.2 | |
| 30/08/2024 |
25.31
|
74,675 | 25.51 | 25.51 | 25.31 | 0 | 200 | -0.0 | |
| 29/08/2024 |
25.12
|
79,091 | 25.41 | 25.51 | 25.12 | 0 | 600 | -0.0 | |
| 28/08/2024 |
25.41
|
88,343 | 25.51 | 25.71 | 25.12 | 0 | 1,300 | -0.0 | |
| 27/08/2024 |
25.61
|
106,066 | 25.51 | 26.00 | 25.22 | 0 | 500 | -0.0 | |
| 26/08/2024 |
25.61
|
108,070 | 25.71 | 26.10 | 25.51 | 500 | 0 | 0.0 | |
| 23/08/2024 |
25.71
|
84,268 | 25.71 | 25.90 | 25.51 | 1,300 | 0 | 0.0 | |
| 22/08/2024 |
25.81
|
85,864 | 26.00 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 21/08/2024 |
26.10
|
208,463 | 26.00 | 26.49 | 25.81 | 0 | 6,000 | -0.2 | |
| 20/08/2024 |
26.00
|
215,817 | 26.20 | 26.30 | 25.81 | 0 | 100 | -0.0 | |
| 19/08/2024 |
26.10
|
148,234 | 25.71 | 26.10 | 25.71 | 0 | 2,000 | -0.1 | |
| 16/08/2024 |
25.71
|
324,462 | 25.51 | 26.10 | 25.31 | 26,000 | 0 | 0.7 | |
| 15/08/2024 |
25.22
|
97,126 | 25.51 | 25.71 | 25.12 | 0 | 1,100 | -0.0 | |
| 14/08/2024 |
25.22
|
80,639 | 25.51 | 25.71 | 25.12 | 0 | 4,000 | -0.1 | |
| 13/08/2024 |
25.31
|
58,053 | 25.51 | 25.51 | 25.02 | 1,100 | 11,800 | -0.3 | |
| 12/08/2024 |
25.41
|
103,535 | 25.41 | 25.61 | 25.12 | 2,100 | 800 | 0.0 | |
| 09/08/2024 |
25.12
|
72,379 | 25.51 | 25.51 | 25.12 | 0 | 2,100 | -0.1 | |
| 08/08/2024 |
25.02
|
288,819 | 24.33 | 25.81 | 24.24 | 5,700 | 2,010 | 0.1 | |
| 07/08/2024 |
24.33
|
82,462 | 24.63 | 24.73 | 24.33 | 0 | 0 | 0 | |
| 06/08/2024 |
24.43
|
191,921 | 23.45 | 24.53 | 23.45 | 4,000 | 15,200 | -0.3 | |
| 05/08/2024 |
23.55
|
275,521 | 24.92 | 24.92 | 23.45 | 600 | 3,100 | -0.1 | |
| 02/08/2024 |
24.92
|
225,902 | 24.82 | 24.92 | 24.33 | 10,400 | 20,900 | -0.3 | |
| 01/08/2024 |
24.82
|
254,275 | 25.61 | 25.71 | 24.63 | 0 | 700 | -0.0 | |
| 31/07/2024 |
25.61
|
272,048 | 25.81 | 25.81 | 25.12 | 61,300 | 1,000 | 1.6 | |
| 30/07/2024 |
25.81
|
251,874 | 25.51 | 26.10 | 25.41 | 75,400 | 3,700 | 1.9 | |
| 29/07/2024 |
25.51
|
87,200 | 25.22 | 25.71 | 25.22 | 37,200 | 200 | 1.0 | |
| 26/07/2024 |
25.22
|
81,484 | 25.12 | 25.51 | 25.12 | 0 | 0 | 0 | |
| 25/07/2024 |
25.12
|
93,146 | 25.31 | 25.51 | 24.92 | 2,300 | 9,000 | -0.2 | |
| 24/07/2024 |
25.31
|
168,879 | 25.12 | 25.71 | 24.63 | 2,000 | 5,900 | -0.1 | |
| 23/07/2024 |
25.12
|
106,737 | 25.51 | 25.61 | 25.02 | 0 | 400 | -0.0 | |
| 22/07/2024 |
25.41
|
238,918 | 25.71 | 25.90 | 24.92 | 9,000 | 2,700 | 0.2 | |
| 19/07/2024 |
25.71
|
251,902 | 25.51 | 25.90 | 25.02 | 3,400 | 11,900 | -0.2 | |
| 18/07/2024 |
25.31
|
239,037 | 25.51 | 25.61 | 24.73 | 2,900 | 3,000 | -0.0 | |
| 17/07/2024 |
25.41
|
391,845 | 25.90 | 26.20 | 25.12 | 100 | 1,300 | -0.0 | |
| 16/07/2024 |
25.90
|
632,250 | 26.39 | 26.79 | 25.90 | 14,500 | 1,000 | 0.4 | |
| 15/07/2024 |
26.59
|
569,568 | 26.98 | 27.38 | 26.49 | 3,000 | 6,600 | -0.1 | |
| 12/07/2024 |
26.88
|
139,156 | 27.08 | 27.18 | 26.88 | 0 | 4,500 | -0.1 | |
| 11/07/2024 |
26.98
|
200,258 | 27.57 | 27.57 | 26.98 | 2,300 | 1,200 | 0.0 | |
| 10/07/2024 |
27.28
|
371,958 | 27.87 | 28.06 | 27.28 | 0 | 7,200 | -0.2 | |
| 09/07/2024 |
27.77
|
390,093 | 26.69 | 27.77 | 26.30 | 11,100 | 2,600 | 0.2 | |
| 08/07/2024 |
26.49
|
156,720 | 26.98 | 26.98 | 26.49 | 1,200 | 300 | 0.0 | |
| 05/07/2024 |
26.69
|
136,508 | 26.98 | 26.98 | 26.59 | 100 | 0 | 0.0 | |
| 04/07/2024 |
26.98
|
185,960 | 26.88 | 27.08 | 26.49 | 6,700 | 12,000 | -0.1 | |
| 03/07/2024 |
26.98
|
95,763 | 27.18 | 27.18 | 26.69 | 200 | 5,600 | -0.1 | |
| 02/07/2024 |
26.98
|
133,105 | 26.88 | 26.98 | 26.49 | 0 | 400 | -0.0 | |
| 01/07/2024 |
26.88
|
184,768 | 26.20 | 26.88 | 25.71 | 15,300 | 1,400 | 0.4 | |
| 28/06/2024 |
26.00
|
136,831 | 26.30 | 26.59 | 26.00 | 1,200 | 200 | 0.0 | |
| 27/06/2024 |
26.30
|
104,111 | 26.49 | 26.69 | 26.20 | 4,200 | 0 | 0.1 | |
| 26/06/2024 |
26.49
|
115,300 | 26.30 | 26.59 | 26.00 | 1,400 | 0 | 0.0 | |
| 25/06/2024 |
26.30
|
221,868 | 26.39 | 26.69 | 26.10 | 800 | 0 | 0.0 | |
| 24/06/2024 |
26.39
|
336,470 | 27.47 | 27.57 | 26.39 | 0 | 0 | 0 | |
| 21/06/2024 |
27.28
|
170,005 | 27.28 | 27.47 | 27.18 | 3,000 | 100 | 0.1 | |
| 20/06/2024 |
27.28
|
270,890 | 27.08 | 27.28 | 26.79 | 0 | 0 | 0 | |
| 19/06/2024 |
26.88
|
469,179 | 27.47 | 27.47 | 26.69 | 0 | 12,300 | -0.3 | |
| 18/06/2024 |
27.47
|
269,594 | 27.38 | 27.67 | 27.38 | 0 | 0 | 0 | |
| 17/06/2024 |
27.38
|
388,566 | 28.06 | 28.06 | 27.28 | 0 | 0 | 0 | |
| 14/06/2024 |
28.06
|
578,764 | 28.36 | 29.14 | 28.06 | 12,300 | 0 | 0.4 | |
| 13/06/2024 |
28.16
|
350,150 | 28.36 | 28.75 | 28.06 | 0 | 0 | 0 | |
| 12/06/2024 |
28.36
|
312,059 | 28.26 | 28.45 | 27.87 | 0 | 6,100 | -0.2 | |
| 11/06/2024 |
28.45
|
525,429 | 28.45 | 28.65 | 27.77 | 0 | 8,300 | -0.2 | |
| 10/06/2024 |
28.45
|
367,230 | 28.45 | 29.04 | 28.26 | 0 | 10,700 | -0.3 | |
| 07/06/2024 |
28.36
|
238,651 | 28.45 | 28.65 | 28.36 | 0 | 0 | 0 | |
| 06/06/2024 |
28.45
|
265,360 | 28.55 | 28.95 | 28.06 | 0 | 0 | 0 | |
| 05/06/2024 |
28.55
|
431,604 | 28.85 | 29.24 | 28.36 | 0 | 6,200 | -0.2 | |
| 04/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 04/06/2024 |
28.85
|
578,669 | 30.22 | 30.22 | 28.85 | 2,200 | 4,700 | -0.1 | |
| 03/06/2024 |
29.24
|
649,019 | 28.67 | 29.33 | 28.39 | 55,100 | 18,800 | 1.1 | |
| 31/05/2024 |
28.20
|
532,658 | 28.39 | 29.05 | 28.01 | 6,400 | 21,300 | -0.5 | |
| 30/05/2024 |
28.30
|
730,549 | 28.96 | 29.62 | 28.11 | 1,100 | 65,200 | -2.0 | |
| 29/05/2024 |
28.96
|
741,142 | 29.33 | 30.18 | 28.96 | 32,500 | 50,670 | -0.6 | |
| 28/05/2024 |
29.33
|
548,701 | 29.99 | 30.94 | 28.96 | 0 | 67,300 | -2.1 | |
| 27/05/2024 |
29.05
|
605,348 | 29.24 | 30.09 | 28.86 | 43,800 | 300 | 1.3 | |
| 24/05/2024 |
29.24
|
1,123,403 | 29.81 | 31.13 | 28.58 | 30,500 | 8,900 | 0.7 | |
| 23/05/2024 |
29.81
|
1,600,228 | 28.30 | 29.99 | 27.92 | 144,400 | 7,800 | 4.2 | |
| 22/05/2024 |
27.82
|
586,522 | 27.73 | 28.49 | 27.64 | 400 | 16,300 | -0.5 | |
| 21/05/2024 |
27.64
|
319,058 | 28.11 | 28.11 | 27.26 | 6,100 | 16,700 | -0.3 | |
| 20/05/2024 |
27.92
|
408,776 | 27.64 | 28.96 | 27.64 | 4,000 | 34,600 | -0.9 | |
| 17/05/2024 |
27.45
|
525,720 | 27.16 | 27.82 | 26.98 | 22,700 | 2,800 | 0.6 | |
| 16/05/2024 |
26.98
|
320,119 | 26.88 | 27.35 | 26.79 | 2,200 | 0 | 0.1 | |
| 15/05/2024 |
26.60
|
293,585 | 26.32 | 26.79 | 25.66 | 36,300 | 100 | 1.0 | |
| 14/05/2024 |
26.32
|
190,661 | 26.22 | 26.69 | 26.22 | 0 | 1,360 | -0.0 | |
| 13/05/2024 |
26.32
|
263,548 | 26.88 | 26.88 | 26.03 | 0 | 18,700 | -0.5 | |
| 10/05/2024 |
26.60
|
484,797 | 26.69 | 27.35 | 26.13 | 100 | 218,500 | -6.1 | |
| 09/05/2024 |
26.60
|
267,643 | 27.35 | 27.64 | 26.60 | 2,800 | 25,900 | -0.7 | |
| 08/05/2024 |
26.98
|
456,572 | 27.26 | 28.11 | 26.88 | 20,000 | 120,200 | -2.9 | |
| 07/05/2024 |
27.16
|
128,137 | 27.45 | 27.45 | 27.16 | 0 | 3,600 | -0.1 | |
| 06/05/2024 |
27.16
|
305,187 | 26.41 | 27.16 | 26.22 | 33,200 | 3,000 | 0.9 | |