| 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) |
-3.45 | -7.62% | 15,460,000 | -268,900 | -12.3 |
40.50
47.80
41.40
|
|
2 tháng
(2026-01-19) |
-0.45 | -1.06% | 33,872,800 | 4,340,800 | 190.6 |
40.50
47.80
41.40
|
|
3 tháng
(2025-12-18) |
1.40 | 3.46% | 48,032,000 | 5,633,000 | 244.0 |
36
47.80
41.40
|
|
6 tháng
(2025-09-19) |
-3.75 | -8.22% | 121,860,600 | 7,678,300 | 334.4 |
36
49.30
41.40
|
|
12 tháng
(2025-03-24) |
10.51 | 33.55% | 355,965,100 | 3,944,286 | 211.3 |
25.98
51.50
41.40
|
|
24 tháng
(2024-03-28) |
13.59 | 48.09% | 569,936,100 | 6,569,639 | 331.7 |
25.72
51.50
41.40
|
|
36 tháng
(2023-04-03) |
24.51 | 141.41% | 811,234,600 | 6,953,249 | 351.3 |
16.72
51.50
41.40
|
|
60 tháng
(2021-04-13) |
27.58 | 193.36% | 1,240,135,200 | 7,767,777 | 359.7 |
10.87
55.35
41.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
28.07
|
927,800 | 28.88 | 29.80 | 28.07 | 9,000 | 1,100 | 0.4 | |
| 02/08/2024 |
30.17
|
880,700 | 28.63 | 30.32 | 28.32 | 28,500 | 10,800 | 0.8 | |
| 01/08/2024 |
29.68
|
1,580,600 | 31.89 | 32.08 | 29.68 | 100 | 10,000 | -0.5 | |
| 31/07/2024 |
31.89
|
528,100 | 31.89 | 32.32 | 31.46 | 11,400 | 26,500 | -0.8 | |
| 30/07/2024 |
31.77
|
793,800 | 32.14 | 32.57 | 31.40 | 0 | 190,200 | -9.9 | |
| 29/07/2024 |
32.08
|
564,900 | 31.95 | 32.51 | 31.52 | 0 | 190,200 | -9.9 | |
| 26/07/2024 |
31.83
|
824,900 | 31.03 | 31.95 | 30.85 | 1,600 | 138,200 | -7.0 | |
| 25/07/2024 |
31.03
|
492,400 | 30.78 | 31.15 | 30.32 | 42,200 | 22,700 | 1.0 | |
| 24/07/2024 |
31.21
|
1,033,500 | 30.17 | 31.71 | 29.12 | 202,800 | 10,200 | 9.4 | |
| 23/07/2024 |
30.20
|
1,385,500 | 32.63 | 32.69 | 30.20 | 148,900 | 109,800 | 1.8 | |
| 22/07/2024 |
32.45
|
1,943,200 | 34.11 | 34.48 | 32.14 | 186,000 | 40,700 | 7.7 | |
| 19/07/2024 |
34.54
|
899,700 | 35.22 | 35.65 | 34.23 | 29,800 | 76,800 | -2.7 | |
| 18/07/2024 |
35.22
|
1,074,700 | 34.72 | 35.22 | 33.86 | 87,800 | 54,500 | 1.8 | |
| 17/07/2024 |
34.72
|
2,240,500 | 37.25 | 37.25 | 34.42 | 50,200 | 50,000 | -0.1 | |
| 16/07/2024 |
37.00
|
2,034,900 | 37.00 | 38.42 | 36.69 | 97,300 | 21,000 | 4.7 | |
| 15/07/2024 |
36.82
|
691,400 | 36.14 | 36.88 | 36.08 | 48,500 | 9,800 | 2.3 | |
| 12/07/2024 |
36.08
|
1,547,600 | 36.88 | 37.56 | 35.52 | 32,000 | 100 | 1.9 | |
| 11/07/2024 |
36.88
|
1,484,000 | 37.19 | 37.86 | 36.32 | 0 | 6,000 | -0.4 | |
| 10/07/2024 |
36.88
|
1,641,300 | 36.88 | 37.19 | 36.02 | 7,000 | 195,400 | -11.1 | |
| 09/07/2024 |
36.76
|
1,350,000 | 36.63 | 37.31 | 36.32 | 0 | 21,600 | -1.3 | |
| 08/07/2024 |
36.39
|
1,058,800 | 35.89 | 36.51 | 35.59 | 6,100 | 49,900 | -2.6 | |
| 05/07/2024 |
35.52
|
1,220,900 | 34.85 | 36.02 | 34.66 | 171,900 | 157,400 | 0.9 | |
| 04/07/2024 |
34.85
|
474,600 | 35.03 | 35.34 | 34.54 | 7,600 | 67,200 | -3.4 | |
| 03/07/2024 |
34.66
|
642,000 | 34.91 | 35.03 | 34.54 | 25,200 | 185,400 | -9.0 | |
| 02/07/2024 |
34.79
|
807,600 | 34.17 | 34.79 | 34.11 | 2,500 | 122,300 | -6.7 | |
| 01/07/2024 |
34.29
|
1,053,500 | 33.31 | 34.42 | 33.00 | 183,100 | 21,700 | 8.7 | |
| 28/06/2024 |
33.31
|
984,300 | 34.97 | 35.03 | 32.94 | 51,600 | 0 | 2.8 | |
| 27/06/2024 |
34.91
|
1,087,200 | 34.72 | 35.34 | 34.29 | 14,800 | 17,500 | -0.2 | |
| 26/06/2024 |
34.97
|
952,500 | 34.79 | 35.15 | 33.92 | 8,500 | 82,000 | -4.2 | |
| 25/06/2024 |
35.03
|
1,016,800 | 35.40 | 35.40 | 34.05 | 0 | 49,300 | -2.8 | |
| 24/06/2024 |
34.91
|
2,007,200 | 37.25 | 37.25 | 34.91 | 17,500 | 33,200 | -0.9 | |
| 21/06/2024 |
37.49
|
1,342,200 | 37.25 | 38.17 | 36.88 | 88,700 | 24,000 | 4.0 | |
| 20/06/2024 |
36.94
|
1,561,700 | 36.45 | 36.94 | 35.59 | 8,100 | 80,400 | -4.3 | |
| 19/06/2024 |
36.82
|
969,400 | 37.25 | 37.25 | 35.71 | 6,100 | 7,700 | -0.1 | |
| 18/06/2024 |
36.82
|
1,070,500 | 36.14 | 37.06 | 35.96 | 24,000 | 117,200 | -5.5 | |
| 17/06/2024 |
36.14
|
1,489,400 | 35.71 | 36.57 | 35.09 | 79,400 | 80,200 | -0.1 | |
| 14/06/2024 |
35.52
|
1,585,800 | 38.17 | 38.48 | 35.52 | 20,400 | 232,300 | -13.0 | |
| 13/06/2024 |
38.17
|
1,612,600 | 36.94 | 38.66 | 36.69 | 122,200 | 100,200 | 1.3 | |
| 12/06/2024 |
36.51
|
1,320,800 | 35.71 | 36.63 | 35.52 | 70,900 | 120,000 | -2.8 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/06/2024 |
35.71
|
821,000 | 35.71 | 36.32 | 35.22 | 35,700 | 80,900 | -2.6 | |
| 10/06/2024 |
35.40
|
1,090,500 | 35.10 | 36.25 | 35.10 | 160,700 | 52,500 | 6.3 | |
| 07/06/2024 |
35.34
|
875,400 | 35.10 | 35.70 | 34.86 | 50,100 | 61,400 | -0.7 | |
| 06/06/2024 |
35.10
|
1,049,400 | 35.46 | 35.52 | 34.55 | 13,600 | 32,700 | -1.1 | |
| 05/06/2024 |
35.46
|
1,402,800 | 36.01 | 36.91 | 35.04 | 25,200 | 121,100 | -5.7 | |
| 04/06/2024 |
35.70
|
1,790,700 | 34.74 | 36.01 | 34.43 | 166,800 | 117,700 | 2.9 | |
| 03/06/2024 |
34.92
|
1,168,700 | 35.52 | 35.70 | 34.74 | 32,000 | 78,500 | -2.7 | |
| 31/05/2024 |
35.16
|
830,500 | 35.22 | 35.70 | 34.80 | 36,000 | 66,100 | -1.8 | |
| 30/05/2024 |
35.52
|
1,703,700 | 34.67 | 35.64 | 32.98 | 166,500 | 97,300 | 3.8 | |
| 29/05/2024 |
34.92
|
1,682,700 | 35.04 | 36.13 | 34.19 | 42,500 | 18,700 | 1.4 | |
| 28/05/2024 |
34.92
|
967,100 | 34.49 | 35.34 | 34.25 | 10,400 | 91,400 | -4.7 | |
| 27/05/2024 |
34.43
|
1,089,700 | 32.74 | 34.43 | 32.50 | 156,700 | 6,900 | 8.2 | |
| 24/05/2024 |
33.22
|
2,020,900 | 34.80 | 35.10 | 33.22 | 1,500 | 18,300 | -1.0 | |
| 23/05/2024 |
35.70
|
1,251,800 | 34.01 | 35.70 | 33.59 | 99,800 | 25,100 | 4.2 | |
| 22/05/2024 |
34.61
|
1,072,100 | 35.40 | 35.58 | 34.19 | 21,100 | 50,200 | -1.7 | |
| 21/05/2024 |
35.10
|
1,405,900 | 33.89 | 35.10 | 33.59 | 12,700 | 37,700 | -1.4 | |
| 20/05/2024 |
34.43
|
1,543,900 | 33.89 | 35.04 | 33.28 | 3,900 | 22,800 | -1.1 | |
| 17/05/2024 |
33.83
|
1,365,200 | 33.28 | 33.89 | 32.68 | 65,600 | 63,200 | 0.1 | |
| 16/05/2024 |
33.28
|
1,432,200 | 32.38 | 33.83 | 32.07 | 33,900 | 13,700 | 1.1 | |
| 15/05/2024 |
32.01
|
1,673,400 | 30.20 | 32.01 | 30.02 | 21,400 | 7,400 | 0.7 | |
| 14/05/2024 |
29.95
|
1,209,700 | 30.11 | 30.11 | 29.32 | 53,600 | 21,600 | 1.6 | |
| 13/05/2024 |
30.05
|
1,778,300 | 30.80 | 30.80 | 29.44 | 13,700 | 98,000 | -4.2 | |
| 10/05/2024 |
30.26
|
1,213,200 | 29.29 | 30.68 | 29.23 | 7,700 | 100 | 0.4 | |
| 09/05/2024 |
29.53
|
1,347,000 | 29.53 | 30.20 | 29.08 | 11,600 | 86,200 | -3.6 | |
| 08/05/2024 |
29.05
|
2,248,900 | 26.93 | 29.05 | 26.69 | 93,200 | 44,800 | 2.3 | |
| 07/05/2024 |
27.17
|
853,800 | 27.53 | 27.75 | 27.02 | 1,000 | 45,800 | -2.0 | |
| 06/05/2024 |
27.53
|
1,126,600 | 26.63 | 27.53 | 26.26 | 85,200 | 62,500 | 1.0 | |
| 03/05/2024 |
26.29
|
904,900 | 26.54 | 26.78 | 26.05 | 11,500 | 63,900 | -2.3 | |
| 02/05/2024 |
26.48
|
575,900 | 25.99 | 26.60 | 25.78 | 20,400 | 32,100 | -0.5 | |
| 26/04/2024 |
25.99
|
964,500 | 25.69 | 26.38 | 25.45 | 76,700 | 62,600 | 0.6 | |
| 25/04/2024 |
25.84
|
773,900 | 26.69 | 26.78 | 25.78 | 4,900 | 192,000 | -8.1 | |
| 24/04/2024 |
26.63
|
1,021,300 | 26.02 | 27.02 | 25.84 | 94,800 | 84,200 | 0.4 | |
| 23/04/2024 |
25.72
|
780,100 | 25.90 | 26.38 | 25.11 | 40,000 | 34,800 | 0.2 | |
| 22/04/2024 |
25.72
|
1,677,600 | 26.02 | 26.63 | 25.42 | 92,000 | 296,400 | -8.9 | |
| 19/04/2024 |
26.11
|
2,256,100 | 26.93 | 27.23 | 26.11 | 174,700 | 37,100 | 6.0 | |
| 17/04/2024 |
28.05
|
1,216,400 | 30.14 | 30.56 | 28.05 | 28,900 | 121,000 | -4.5 | |
| 16/04/2024 |
30.14
|
2,472,900 | 28.02 | 30.26 | 27.81 | 1,071,800 | 20,200 | 50.0 | |
| 15/04/2024 |
29.74
|
2,156,800 | 31.59 | 31.95 | 29.74 | 113,500 | 23,500 | 4.5 | |
| 12/04/2024 |
31.95
|
1,065,200 | 31.23 | 32.62 | 30.86 | 335,000 | 67,200 | 14.1 | |
| 11/04/2024 |
30.86
|
584,300 | 30.74 | 31.10 | 30.26 | 28,100 | 54,200 | -1.3 | |
| 10/04/2024 |
30.98
|
943,500 | 30.56 | 31.47 | 30.14 | 300,000 | 44,900 | 13.1 | |
| 09/04/2024 |
30.56
|
1,131,700 | 31.10 | 31.10 | 29.83 | 332,100 | 250,200 | 4.0 | |
| 08/04/2024 |
31.17
|
2,081,100 | 29.83 | 31.59 | 29.23 | 791,000 | 94,400 | 36.1 | |
| 05/04/2024 |
29.83
|
1,710,200 | 28.93 | 30.68 | 28.71 | 80,300 | 29,500 | 2.5 | |
| 04/04/2024 |
29.65
|
2,499,000 | 27.90 | 29.77 | 27.17 | 728,700 | 25,300 | 33.4 | |
| 03/04/2024 |
27.84
|
1,418,000 | 27.96 | 28.87 | 27.84 | 430,700 | 87,600 | 16.1 | |
| 02/04/2024 |
28.08
|
668,100 | 27.84 | 28.11 | 27.53 | 8,100 | 73,900 | -3.0 | |
| 01/04/2024 |
28.26
|
1,106,400 | 27.84 | 28.38 | 27.56 | 318,700 | 143,500 | 8.1 | |
| 29/03/2024 |
28.08
|
878,800 | 28.32 | 28.32 | 27.59 | 19,500 | 63,200 | -2.0 | |
| 28/03/2024 |
28.26
|
735,700 | 28.35 | 28.62 | 28.02 | 110,600 | 67,400 | 2.0 | |
| 27/03/2024 |
28.35
|
1,912,700 | 27.59 | 28.93 | 27.38 | 371,600 | 54,100 | 14.9 | |
| 26/03/2024 |
27.23
|
946,500 | 26.41 | 27.23 | 26.38 | 57,600 | 21,500 | 1.6 | |
| 25/03/2024 |
26.57
|
901,400 | 26.81 | 27.50 | 26.32 | 15,000 | 178,300 | -7.2 | |
| 22/03/2024 |
26.75
|
1,282,100 | 27.35 | 27.35 | 26.51 | 4,400 | 230,700 | -10.0 | |
| 21/03/2024 |
26.93
|
1,441,100 | 26.78 | 27.23 | 26.57 | 41,100 | 181,300 | -6.2 | |
| 20/03/2024 |
26.63
|
1,144,500 | 26.51 | 27.05 | 26.35 | 70,900 | 43,200 | 1.2 | |
| 19/03/2024 |
26.51
|
1,066,300 | 27.84 | 27.84 | 26.02 | 30,900 | 4,300 | 1.2 | |
| 18/03/2024 |
27.02
|
4,566,700 | 25.72 | 27.02 | 25.72 | 519,100 | 11,700 | 22.2 | |
| 15/03/2024 |
25.26
|
2,020,400 | 24.54 | 25.39 | 24.24 | 223,200 | 2,500 | 9.2 | |
| 14/03/2024 |
24.54
|
786,300 | 24.63 | 24.90 | 24.36 | 1,400 | 3,400 | -0.1 | |
| 13/03/2024 |
24.63
|
690,100 | 24.02 | 24.63 | 23.84 | 36,100 | 700 | 1.4 | |