| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -5.69% | 369,500 | -96,200 | -3.1 |
30.30
33.70
31.80
|
|
2 tháng
(2026-01-12) |
-1.60 | -4.83% | 662,900 | -95,600 | -3.0 |
30.30
36
31.80
|
|
3 tháng
(2025-12-15) |
-1.20 | -3.67% | 843,300 | -96,900 | -3.1 |
30.30
36
31.80
|
|
6 tháng
(2025-09-15) |
-0.50 | -1.56% | 1,546,600 | -96,500 | -3.1 |
30.30
36
31.80
|
|
12 tháng
(2025-03-18) |
-2.22 | -6.57% | 3,169,700 | -128,200 | -4.0 |
27.45
36
31.80
|
|
24 tháng
(2024-03-25) |
5.66 | 21.93% | 6,970,516 | -138,300 | -4.3 |
24.27
39.69
31.80
|
|
36 tháng
(2023-03-29) |
7.78 | 32.78% | 7,680,678 | -208,700 | -6.3 |
22.50
39.69
31.80
|
|
60 tháng
(2021-04-08) |
9.66 | 44.24% | 16,810,461 | -1,159,030 | -38.1 |
20.93
39.69
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
30.25
|
15,770 | 30.34 | 30.34 | 29.09 | 0 | 0 | 0 | |
| 31/07/2024 |
29.09
|
8,600 | 30.15 | 30.15 | 29.09 | 0 | 0 | 0 | |
| 30/07/2024 |
30.15
|
3,000 | 30.73 | 30.73 | 29.86 | 0 | 0 | 0 | |
| 29/07/2024 |
30.83
|
219 | 30.83 | 30.83 | 30.83 | 0 | 0 | 0 | |
| 26/07/2024 |
30.83
|
2,000 | 30.73 | 30.83 | 30.44 | 0 | 0 | 0 | |
| 25/07/2024 |
30.34
|
2,460 | 30.34 | 30.34 | 30.34 | 0 | 0 | 0 | |
| 24/07/2024 |
30.34
|
8,401 | 29.96 | 30.34 | 29.86 | 0 | 0 | 0 | |
| 23/07/2024 |
29.96
|
4,010 | 29.86 | 30.05 | 29.57 | 0 | 0 | 0 | |
| 22/07/2024 |
29.86
|
22,943 | 29.67 | 31.02 | 29.57 | 0 | 0 | 0 | |
| 19/07/2024 |
29.57
|
14,900 | 30.63 | 30.63 | 29.00 | 0 | 0 | 0 | |
| 18/07/2024 |
30.63
|
35,912 | 31.50 | 31.50 | 30.63 | 0 | 0 | 0 | |
| 17/07/2024 |
31.50
|
22,548 | 32.46 | 32.46 | 31.50 | 0 | 0 | 0 | |
| 16/07/2024 |
32.46
|
10,902 | 32.66 | 32.66 | 31.89 | 0 | 0 | 0 | |
| 15/07/2024 |
32.08
|
18,600 | 32.27 | 32.37 | 32.08 | 0 | 0 | 0 | |
| 12/07/2024 |
32.08
|
4,101 | 32.66 | 32.66 | 32.08 | 0 | 0 | 0 | |
| 11/07/2024 |
32.17
|
7,800 | 32.75 | 32.75 | 31.98 | 0 | 0 | 0 | |
| 10/07/2024 |
32.75
|
10,670 | 32.56 | 32.75 | 32.27 | 0 | 0 | 0 | |
| 09/07/2024 |
32.56
|
29,843 | 32.46 | 33.23 | 32.46 | 0 | 0 | 0 | |
| 08/07/2024 |
32.46
|
12,800 | 32.46 | 32.75 | 32.27 | 0 | 0 | 0 | |
| 05/07/2024 |
32.46
|
9,100 | 32.08 | 32.56 | 32.08 | 0 | 0 | 0 | |
| 04/07/2024 |
32.56
|
17,601 | 32.37 | 32.75 | 32.27 | 0 | 0 | 0 | |
| 03/07/2024 |
32.75
|
48,701 | 31.31 | 33.62 | 31.31 | 0 | 0 | 0 | |
| 02/07/2024 |
30.83
|
10,800 | 30.63 | 31.02 | 30.63 | 0 | 0 | 0 | |
| 01/07/2024 |
30.63
|
5,709 | 31.31 | 31.31 | 30.63 | 0 | 0 | 0 | |
| 28/06/2024 |
31.31
|
4,223 | 31.31 | 31.69 | 30.92 | 0 | 0 | 0 | |
| 27/06/2024 |
31.31
|
18,700 | 31.40 | 31.40 | 30.92 | 0 | 0 | 0 | |
| 26/06/2024 |
31.50
|
21,045 | 30.83 | 31.69 | 30.44 | 0 | 0 | 0 | |
| 25/06/2024 |
30.34
|
21,126 | 32.37 | 32.37 | 30.25 | 0 | 0 | 0 | |
| 24/06/2024 |
31.79
|
19,303 | 31.50 | 33.04 | 31.02 | 0 | 0 | 0 | |
| 21/06/2024 |
31.31
|
61,120 | 30.05 | 31.31 | 30.05 | 0 | 0 | 0 | |
| 20/06/2024 |
29.77
|
16,209 | 29.96 | 29.96 | 29.67 | 0 | 0 | 0 | |
| 19/06/2024 |
29.86
|
19,414 | 30.73 | 30.73 | 29.86 | 0 | 0 | 0 | |
| 18/06/2024 |
30.05
|
10,000 | 29.96 | 30.05 | 29.86 | 0 | 0 | 0 | |
| 17/06/2024 |
29.86
|
24,701 | 30.05 | 30.05 | 29.67 | 0 | 0 | 0 | |
| 14/06/2024 |
30.05
|
18,900 | 30.34 | 30.34 | 29.96 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 13/06/2024 |
30.34
|
13,434 | 30.63 | 31.31 | 30.05 | 0 | 0 | 0 | |
| 12/06/2024 |
30.63
|
12,300 | 30.36 | 30.63 | 30.26 | 0 | 0 | 0 | |
| 11/06/2024 |
30.82
|
16,278 | 30.91 | 31.37 | 30.45 | 0 | 0 | 0 | |
| 10/06/2024 |
30.91
|
128,762 | 29.25 | 31.19 | 29.16 | 0 | 0 | 0 | |
| 07/06/2024 |
29.25
|
3,800 | 29.06 | 29.25 | 29.06 | 0 | 0 | 0 | |
| 06/06/2024 |
28.60
|
5,900 | 29.06 | 29.06 | 28.60 | 0 | 0 | 0 | |
| 05/06/2024 |
29.06
|
4,001 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 04/06/2024 |
28.97
|
15,632 | 28.79 | 29.53 | 28.79 | 0 | 0 | 0 | |
| 03/06/2024 |
28.79
|
13,303 | 29.06 | 29.16 | 28.79 | 0 | 0 | 0 | |
| 31/05/2024 |
29.06
|
8,840 | 29.34 | 29.53 | 28.97 | 0 | 0 | 0 | |
| 30/05/2024 |
29.34
|
7,401 | 28.88 | 29.34 | 28.70 | 0 | 0 | 0 | |
| 29/05/2024 |
29.34
|
10,235 | 28.97 | 29.89 | 28.97 | 0 | 0 | 0 | |
| 28/05/2024 |
28.97
|
13,707 | 27.86 | 28.97 | 27.86 | 0 | 0 | 0 | |
| 27/05/2024 |
27.86
|
2,917 | 27.59 | 27.86 | 26.76 | 0 | 0 | 0 | |
| 24/05/2024 |
28.60
|
40,001 | 28.42 | 28.60 | 27.50 | 0 | 0 | 0 | |
| 23/05/2024 |
28.70
|
2,001 | 28.60 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 22/05/2024 |
28.60
|
3,520 | 28.33 | 28.60 | 28.33 | 0 | 0 | 0 | |
| 21/05/2024 |
29.34
|
5,900 | 29.43 | 29.53 | 29.34 | 0 | 0 | 0 | |
| 20/05/2024 |
29.53
|
40,368 | 29.53 | 29.80 | 28.60 | 0 | 0 | 0 | |
| 17/05/2024 |
29.34
|
20,011 | 29.25 | 29.34 | 28.51 | 0 | 0 | 0 | |
| 16/05/2024 |
29.06
|
91,438 | 27.22 | 29.89 | 27.22 | 0 | 0 | 0 | |
| 15/05/2024 |
27.22
|
25,304 | 26.30 | 27.22 | 25.37 | 0 | 0 | 0 | |
| 14/05/2024 |
26.20
|
10,600 | 26.11 | 26.30 | 26.11 | 0 | 0 | 0 | |
| 13/05/2024 |
26.20
|
6,902 | 25.84 | 26.30 | 24.91 | 0 | 0 | 0 | |
| 10/05/2024 |
26.20
|
7,801 | 26.11 | 26.30 | 24.82 | 0 | 0 | 0 | |
| 09/05/2024 |
26.11
|
6,938 | 26.11 | 26.11 | 24.64 | 0 | 0 | 0 | |
| 08/05/2024 |
26.20
|
13,643 | 25.19 | 26.20 | 25.10 | 0 | 0 | 0 | |
| 07/05/2024 |
25.19
|
19,100 | 24.91 | 25.37 | 24.91 | 0 | 0 | 0 | |
| 06/05/2024 |
24.91
|
1,012 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 | |
| 03/05/2024 |
25.00
|
3,100 | 25.10 | 25.10 | 24.91 | 0 | 0 | 0 | |
| 02/05/2024 |
24.27
|
1,100 | 24.08 | 24.27 | 23.99 | 0 | 0 | 0 | |
| 26/04/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 25/04/2024 |
24.73
|
2,300 | 24.45 | 24.73 | 24.45 | 0 | 0 | 0 | |
| 24/04/2024 |
24.45
|
10,305 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 23/04/2024 |
24.45
|
1,900 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 22/04/2024 |
24.36
|
1,401 | 24.27 | 24.36 | 24.27 | 0 | 0 | 0 | |
| 19/04/2024 |
24.91
|
8 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 17/04/2024 |
24.91
|
3,101 | 24.73 | 25.10 | 24.45 | 0 | 0 | 0 | |
| 16/04/2024 |
24.64
|
701 | 24.91 | 24.91 | 24.64 | 0 | 0 | 0 | |
| 15/04/2024 |
24.91
|
5,011 | 25.00 | 25.00 | 24.91 | 0 | 0 | 0 | |
| 12/04/2024 |
24.91
|
7,504 | 24.91 | 25.28 | 24.91 | 0 | 0 | 0 | |
| 11/04/2024 |
25.37
|
2,011 | 25.47 | 25.47 | 25.37 | 0 | 0 | 0 | |
| 10/04/2024 |
24.91
|
1,155 | 24.73 | 24.91 | 24.73 | 0 | 0 | 0 | |
| 09/04/2024 |
25.84
|
12,152 | 25.00 | 25.84 | 22.88 | 0 | 0 | 0 | |
| 08/04/2024 |
25.37
|
1,004 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 05/04/2024 |
25.10
|
5,470 | 25.84 | 25.84 | 25.10 | 0 | 5,000 | -0.1 | |
| 04/04/2024 |
25.84
|
1,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 03/04/2024 |
25.84
|
1,505 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 02/04/2024 |
25.84
|
2,800 | 25.37 | 26.11 | 25.37 | 0 | 0 | 0 | |
| 01/04/2024 |
26.11
|
1,500 | 25.84 | 26.11 | 25.84 | 0 | 0 | 0 | |
| 29/03/2024 |
26.02
|
1 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 28/03/2024 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 27/03/2024 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 26/03/2024 |
25.56
|
3,300 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 25/03/2024 |
25.84
|
5,317 | 25.56 | 25.84 | 25.56 | 0 | 0 | 0 | |
| 22/03/2024 |
26.02
|
12,602 | 26.11 | 26.30 | 25.93 | 0 | 0 | 0 | |
| 21/03/2024 |
26.11
|
16,301 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 20/03/2024 |
26.11
|
101 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 19/03/2024 |
26.11
|
700 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 18/03/2024 |
26.20
|
30,500 | 26.20 | 26.20 | 25.37 | 0 | 0 | 0 | |
| 15/03/2024 |
26.20
|
6,042 | 25.65 | 26.20 | 25.65 | 0 | 0 | 0 | |
| 14/03/2024 |
25.65
|
2,609 | 26.11 | 26.39 | 25.65 | 0 | 0 | 0 | |
| 13/03/2024 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 100 | -0.0 | |
| 12/03/2024 |
25.28
|
10,700 | 25.19 | 26.67 | 24.91 | 0 | 5,900 | -0.2 | |
| 11/03/2024 |
25.00
|
220 | 25.93 | 25.93 | 25.00 | 0 | 0 | 0 | |