| 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) |
-0.90 | -5.98% | 10,164,100 | -11,400 | -0.2 |
14
16
14.20
|
|
2 tháng
(2026-01-12) |
-0.85 | -5.67% | 22,984,000 | -208,400 | -3.1 |
14
16
14.20
|
|
3 tháng
(2025-12-15) |
-0.55 | -3.74% | 27,661,100 | -226,100 | -3.4 |
14
16
14.20
|
|
6 tháng
(2025-09-15) |
-3.20 | -18.44% | 44,393,300 | -321,700 | -4.9 |
14
17.35
14.20
|
|
12 tháng
(2025-03-18) |
-5.91 | -29.47% | 135,888,000 | -6,311,409 | -109.9 |
13.49
20.18
14.20
|
|
24 tháng
(2024-03-25) |
-8.82 | -38.39% | 352,412,400 | -9,963,240 | -224.1 |
13.49
27.51
14.20
|
|
36 tháng
(2023-03-29) |
-0.49 | -3.31% | 502,384,200 | -6,338,454 | -156.9 |
13.44
27.51
14.20
|
|
60 tháng
(2021-04-08) |
-3.16 | -18.24% | 1,073,090,200 | -7,892,300 | -206.9 |
11.11
27.51
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
24.83
|
943,800 | 25.64 | 25.64 | 24.20 | 64,600 | 36,700 | 0.9 | |
| 31/07/2024 |
25.64
|
478,600 | 25.60 | 25.78 | 25.01 | 19,200 | 2,500 | 0.6 | |
| 30/07/2024 |
25.71
|
779,000 | 25.53 | 26.00 | 25.45 | 17,700 | 52,000 | -1.2 | |
| 29/07/2024 |
25.53
|
446,100 | 25.34 | 25.67 | 25.31 | 17,700 | 52,000 | -1.2 | |
| 26/07/2024 |
25.34
|
242,500 | 25.34 | 25.38 | 25.16 | 25,300 | 7,700 | 0.6 | |
| 25/07/2024 |
25.31
|
292,200 | 25.12 | 25.31 | 24.79 | 21,100 | 39,300 | -0.6 | |
| 24/07/2024 |
25.23
|
862,700 | 24.65 | 25.27 | 24.17 | 52,800 | 9,100 | 1.5 | |
| 23/07/2024 |
24.98
|
884,500 | 25.38 | 25.42 | 24.28 | 40,000 | 140,200 | -3.4 | |
| 22/07/2024 |
25.23
|
960,800 | 25.93 | 25.93 | 24.98 | 60,100 | 31,200 | 1.0 | |
| 19/07/2024 |
26.00
|
705,600 | 26.08 | 26.26 | 25.49 | 37,500 | 8,700 | 1.0 | |
| 18/07/2024 |
26.08
|
1,317,800 | 24.94 | 26.08 | 24.94 | 120,900 | 62,200 | 2.0 | |
| 17/07/2024 |
24.87
|
1,966,600 | 26.59 | 26.59 | 24.76 | 76,100 | 234,500 | -5.7 | |
| 16/07/2024 |
26.59
|
837,500 | 26.81 | 26.96 | 26.15 | 8,100 | 40,800 | -1.2 | |
| 15/07/2024 |
26.81
|
823,100 | 26.45 | 27.03 | 26.45 | 77,100 | 67,600 | 0.3 | |
| 12/07/2024 |
26.30
|
764,000 | 26.41 | 26.70 | 25.86 | 139,600 | 39,800 | 3.6 | |
| 11/07/2024 |
26.45
|
1,349,100 | 26.37 | 26.45 | 25.82 | 42,800 | 174,200 | -4.6 | |
| 10/07/2024 |
26.45
|
1,135,800 | 26.89 | 27.11 | 26.26 | 11,500 | 81,900 | -2.6 | |
| 09/07/2024 |
26.81
|
1,524,700 | 26.70 | 27.25 | 26.70 | 44,300 | 61,900 | -0.6 | |
| 08/07/2024 |
26.63
|
2,031,800 | 26.67 | 26.74 | 26.22 | 40,900 | 199,300 | -5.7 | |
| 05/07/2024 |
26.45
|
1,095,900 | 26.19 | 26.45 | 25.93 | 75,100 | 151,500 | -2.7 | |
| 04/07/2024 |
26.45
|
2,136,500 | 25.71 | 26.52 | 25.42 | 6,500 | 301,500 | -10.5 | |
| 03/07/2024 |
25.71
|
1,757,100 | 25.09 | 25.78 | 25.01 | 15,000 | 360,700 | -12.0 | |
| 02/07/2024 |
25.12
|
864,900 | 25.12 | 25.34 | 24.90 | 500 | 213,900 | -7.3 | |
| 01/07/2024 |
25.12
|
1,786,700 | 24.79 | 25.34 | 24.35 | 107,800 | 203,300 | -3.3 | |
| 28/06/2024 |
25.01
|
6,156,800 | 26.67 | 27.14 | 25.01 | 501,000 | 286,100 | 7.5 | |
| 27/06/2024 |
26.89
|
1,477,900 | 27.84 | 28.02 | 26.89 | 145,200 | 212,500 | -2.6 | |
| 26/06/2024 |
27.51
|
6,776,900 | 25.82 | 27.51 | 25.78 | 644,600 | 284,200 | 13.3 | |
| 25/06/2024 |
25.71
|
576,400 | 25.71 | 25.93 | 25.45 | 63,800 | 80,800 | -0.6 | |
| 24/06/2024 |
25.67
|
2,403,700 | 25.34 | 26.04 | 24.94 | 72,100 | 41,900 | 1.0 | |
| 21/06/2024 |
25.23
|
438,000 | 24.98 | 25.34 | 24.83 | 34,700 | 74,300 | -1.4 | |
| 20/06/2024 |
24.98
|
526,600 | 24.68 | 25.34 | 24.68 | 20,100 | 60,400 | -1.4 | |
| 19/06/2024 |
24.83
|
329,400 | 24.83 | 24.98 | 24.46 | 1,500 | 9,600 | -0.3 | |
| 18/06/2024 |
24.83
|
377,800 | 24.46 | 24.98 | 24.46 | 86,500 | 9,600 | 2.6 | |
| 17/06/2024 |
24.46
|
844,300 | 24.90 | 24.98 | 24.46 | 22,500 | 71,100 | -1.6 | |
| 14/06/2024 |
25.12
|
1,569,100 | 25.60 | 25.60 | 24.83 | 161,500 | 58,300 | 3.5 | |
| 13/06/2024 |
25.60
|
754,000 | 25.86 | 25.86 | 25.45 | 19,500 | 56,600 | -1.3 | |
| 12/06/2024 |
25.78
|
796,800 | 25.49 | 25.78 | 25.31 | 16,900 | 34,000 | -0.6 | |
| 11/06/2024 |
25.78
|
781,100 | 26.11 | 26.11 | 25.49 | 23,800 | 25,900 | -0.1 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 10/06/2024 |
25.97
|
1,789,900 | 25.27 | 26.08 | 25.09 | 49,900 | 295,500 | -8.6 | |
| 07/06/2024 |
25.27
|
685,200 | 25.34 | 25.34 | 24.95 | 4,900 | 120,200 | -4.0 | |
| 06/06/2024 |
25.27
|
1,147,400 | 25.13 | 25.27 | 24.77 | 13,900 | 125,466 | -3.9 | |
| 05/06/2024 |
25.41
|
1,187,600 | 25.49 | 25.56 | 24.91 | 28,900 | 61,600 | -1.1 | |
| 04/06/2024 |
25.49
|
2,675,700 | 25.05 | 25.77 | 25.05 | 475,800 | 49,000 | 15.0 | |
| 03/06/2024 |
25.05
|
2,404,800 | 24.15 | 25.05 | 24.01 | 295,200 | 101,900 | 6.6 | |
| 31/05/2024 |
24.08
|
692,300 | 24.19 | 24.44 | 23.90 | 62,600 | 5,700 | 1.9 | |
| 30/05/2024 |
24.44
|
1,985,300 | 23.90 | 24.44 | 23.18 | 145,200 | 292,100 | -4.8 | |
| 29/05/2024 |
24.12
|
1,943,700 | 24.69 | 24.98 | 23.83 | 62,100 | 124,100 | -2.1 | |
| 28/05/2024 |
24.41
|
1,074,000 | 24.69 | 24.69 | 24.15 | 12,700 | 152,100 | -4.7 | |
| 27/05/2024 |
24.48
|
1,121,200 | 24.08 | 24.87 | 23.76 | 41,100 | 35,400 | 0.2 | |
| 24/05/2024 |
24.05
|
2,820,400 | 24.23 | 25.05 | 23.83 | 98,300 | 91,900 | 0.2 | |
| 23/05/2024 |
24.19
|
951,100 | 24.05 | 24.33 | 23.90 | 140,500 | 50,000 | 3.0 | |
| 22/05/2024 |
24.23
|
2,276,700 | 25.05 | 25.20 | 24.05 | 105,000 | 154,900 | -1.8 | |
| 21/05/2024 |
24.55
|
1,764,100 | 24.12 | 24.55 | 23.83 | 84,800 | 59,500 | 0.8 | |
| 20/05/2024 |
24.12
|
1,051,700 | 24.48 | 24.48 | 23.76 | 46,900 | 97,200 | -1.7 | |
| 17/05/2024 |
24.05
|
1,869,200 | 23.83 | 24.51 | 23.69 | 17,800 | 69,100 | -1.7 | |
| 16/05/2024 |
24.12
|
2,083,000 | 24.48 | 24.51 | 23.69 | 13,400 | 87,800 | -2.5 | |
| 15/05/2024 |
24.26
|
1,574,600 | 23.76 | 24.44 | 23.58 | 86,000 | 86,700 | -0.0 | |
| 14/05/2024 |
23.69
|
1,354,400 | 22.79 | 23.83 | 22.79 | 52,600 | 96,700 | -1.4 | |
| 13/05/2024 |
23.04
|
621,200 | 23.07 | 23.22 | 22.82 | 13,400 | 70,300 | -1.8 | |
| 10/05/2024 |
22.97
|
567,500 | 22.97 | 23.00 | 22.57 | 88,200 | 33,400 | 1.7 | |
| 09/05/2024 |
22.97
|
944,400 | 23.22 | 23.36 | 22.75 | 93,300 | 110,400 | -0.6 | |
| 08/05/2024 |
23.18
|
1,083,800 | 22.50 | 23.18 | 22.50 | 106,800 | 72,400 | 1.1 | |
| 07/05/2024 |
23.04
|
1,079,700 | 22.68 | 23.04 | 22.39 | 79,300 | 73,500 | 0.2 | |
| 06/05/2024 |
22.64
|
1,411,600 | 22.07 | 22.82 | 21.89 | 193,300 | 64,300 | 4.1 | |
| 03/05/2024 |
21.74
|
750,000 | 21.71 | 22.07 | 21.63 | 149,700 | 37,100 | 3.4 | |
| 02/05/2024 |
21.63
|
571,300 | 21.60 | 21.81 | 21.24 | 14,700 | 43,100 | -0.8 | |
| 26/04/2024 |
21.20
|
464,700 | 21.06 | 21.49 | 21.06 | 57,300 | 25,100 | 0.9 | |
| 25/04/2024 |
21.38
|
563,600 | 21.74 | 21.74 | 20.95 | 1,100 | 97,300 | -2.9 | |
| 24/04/2024 |
21.63
|
797,500 | 21.20 | 21.67 | 20.99 | 139,600 | 37,700 | 3.0 | |
| 23/04/2024 |
20.91
|
406,900 | 20.88 | 21.09 | 20.55 | 22,500 | 94,800 | -2.1 | |
| 22/04/2024 |
21.06
|
453,100 | 21.17 | 21.24 | 20.88 | 41,200 | 87,300 | -1.4 | |
| 19/04/2024 |
20.88
|
1,353,100 | 20.81 | 21.17 | 20.19 | 230,600 | 105,100 | 3.7 | |
| 17/04/2024 |
21.13
|
692,300 | 21.45 | 21.67 | 21.02 | 139,700 | 48,600 | 2.7 | |
| 16/04/2024 |
21.35
|
1,880,200 | 20.73 | 21.45 | 20.30 | 567,100 | 162,100 | 11.7 | |
| 15/04/2024 |
20.73
|
1,742,900 | 21.96 | 22.10 | 20.66 | 343,600 | 192,300 | 4.3 | |
| 12/04/2024 |
22.17
|
576,600 | 22.03 | 22.17 | 21.71 | 97,000 | 47,100 | 1.5 | |
| 11/04/2024 |
21.92
|
1,147,600 | 21.31 | 22.17 | 20.88 | 200,400 | 107,300 | 2.8 | |
| 10/04/2024 |
21.67
|
918,300 | 22.28 | 22.32 | 21.67 | 40,200 | 37,200 | 0.1 | |
| 09/04/2024 |
22.28
|
1,433,800 | 21.81 | 22.43 | 21.60 | 147,600 | 407,300 | -7.9 | |
| 08/04/2024 |
21.81
|
2,797,600 | 22.68 | 22.71 | 21.56 | 506,000 | 141,800 | 11.1 | |
| 05/04/2024 |
22.86
|
6,668,800 | 24.15 | 24.23 | 22.86 | 407,900 | 520,800 | -3.9 | |
| 04/04/2024 |
24.55
|
1,968,200 | 25.05 | 25.13 | 24.48 | 158,500 | 220,300 | -2.2 | |
| 03/04/2024 |
24.95
|
2,421,500 | 25.77 | 25.85 | 24.95 | 43,100 | 383,400 | -12.0 | |
| 02/04/2024 |
25.77
|
5,101,200 | 24.05 | 25.77 | 23.79 | 23,500 | 163,800 | -4.9 | |
| 01/04/2024 |
24.12
|
1,071,100 | 23.97 | 24.44 | 23.87 | 30,900 | 112,800 | -2.7 | |
| 29/03/2024 |
24.12
|
4,582,700 | 23.54 | 24.84 | 23.43 | 773,800 | 58,300 | 24.0 | |
| 28/03/2024 |
23.40
|
753,300 | 23.65 | 23.69 | 23.15 | 17,300 | 23,100 | -0.2 | |
| 27/03/2024 |
23.47
|
1,006,700 | 23.61 | 23.69 | 23.36 | 202,300 | 57,700 | 4.7 | |
| 26/03/2024 |
23.61
|
1,284,700 | 23.00 | 23.61 | 22.89 | 122,700 | 65,400 | 1.9 | |
| 25/03/2024 |
22.97
|
1,270,400 | 23.29 | 23.36 | 22.82 | 151,900 | 44,100 | 3.4 | |
| 22/03/2024 |
23.29
|
1,649,100 | 24.05 | 24.05 | 23.22 | 17,100 | 11,200 | 0.2 | |
| 21/03/2024 |
23.76
|
940,000 | 23.51 | 23.83 | 23.33 | 18,600 | 65,800 | -1.6 | |
| 20/03/2024 |
23.51
|
1,488,900 | 23.29 | 23.51 | 22.75 | 30,400 | 204,200 | -5.6 | |
| 19/03/2024 |
23.40
|
1,108,000 | 23.69 | 23.94 | 23.18 | 51,700 | 72,100 | -0.7 | |
| 18/03/2024 |
23.69
|
2,236,500 | 24.62 | 24.84 | 22.97 | 33,300 | 14,300 | 0.6 | |
| 15/03/2024 |
24.66
|
2,945,900 | 24.33 | 24.95 | 24.15 | 534,500 | 185,600 | 12.0 | |
| 14/03/2024 |
24.33
|
1,382,800 | 24.77 | 24.91 | 24.12 | 272,100 | 207,700 | 2.2 | |
| 13/03/2024 |
24.48
|
4,750,000 | 24.08 | 24.98 | 23.43 | 154,300 | 926,700 | -25.7 | |
| 12/03/2024 |
24.08
|
2,603,000 | 24.30 | 25.49 | 24.08 | 25,200 | 222,800 | -6.8 | |
| 11/03/2024 |
24.41
|
1,360,300 | 24.69 | 24.84 | 24.30 | 321,900 | 212,100 | 3.8 | |