| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-3.10 | -10.69% | 49,227,800 | -1,771,022 | 59.3 |
25.55
29.60
25.90
|
|
2 tháng
(2026-03-02) |
-1.60 | -5.81% | 130,593,100 | 1,596,178 | 153.3 |
25.48
30.60
25.90
|
|
3 tháng
(2026-02-02) |
-1.25 | -4.61% | 155,987,600 | 282,578 | 117.6 |
25.48
30.60
25.90
|
|
6 tháng
(2025-11-03) |
-3.36 | -11.50% | 310,759,300 | -2,216,622 | 61.9 |
24.75
33
25.90
|
|
12 tháng
(2025-05-06) |
4.61 | 21.64% | 1,000,712,500 | -5,130,683 | 86.8 |
21.29
35.06
25.90
|
|
24 tháng
(2024-05-13) |
4.28 | 19.80% | 1,983,034,000 | -1,805,875 | 149.1 |
17.59
35.06
25.90
|
|
36 tháng
(2023-05-17) |
4.16 | 19.14% | 2,451,454,000 | -16,364,630 | -187.0 |
17.59
35.06
25.90
|
|
60 tháng
(2021-05-27) |
6.81 | 35.69% | 3,254,546,100 | 11,959,610 | 888.7 |
14.87
39.16
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
25.67
|
3,862,100 | 25.00 | 25.71 | 25.00 | 376,000 | 0 | 10.7 | |
| 18/09/2024 |
25.00
|
3,045,500 | 25.26 | 25.35 | 24.95 | 48,900 | 26,300 | 0.6 | |
| 17/09/2024 |
25.18
|
3,584,300 | 24.51 | 25.18 | 24.33 | 30,500 | 19,800 | 0.3 | |
| 16/09/2024 |
24.59
|
2,226,200 | 24.64 | 25.00 | 24.55 | 400 | 13,100 | -0.4 | |
| 13/09/2024 |
24.64
|
2,235,600 | 24.91 | 25.04 | 24.59 | 27,800 | 822,900 | -22.0 | |
| 12/09/2024 |
24.73
|
1,682,900 | 24.95 | 25.22 | 24.73 | 69,800 | 27,900 | 1.2 | |
| 11/09/2024 |
24.77
|
5,355,300 | 25.09 | 25.18 | 24.42 | 151,200 | 489,400 | -9.4 | |
| 10/09/2024 |
25.09
|
4,435,100 | 25.71 | 25.71 | 25.00 | 138,300 | 172,900 | -1.0 | |
| 09/09/2024 |
25.53
|
4,993,800 | 25.62 | 26.07 | 25.53 | 0 | 0 | 0 | |
| 06/09/2024 |
25.67
|
5,694,500 | 24.91 | 25.67 | 24.86 | 591,600 | 97,100 | 14.0 | |
| 05/09/2024 |
24.91
|
2,900,800 | 25.35 | 25.58 | 24.86 | 279,800 | 84,500 | 5.5 | |
| 04/09/2024 |
25.22
|
3,626,700 | 24.91 | 25.26 | 24.82 | 102,900 | 165,900 | -1.8 | |
| 30/08/2024 |
25.18
|
1,975,000 | 25.18 | 25.40 | 25.04 | 25,800 | 76,100 | -1.4 | |
| 29/08/2024 |
25.13
|
1,575,000 | 25.22 | 25.44 | 25.13 | 11,000 | 7,100 | 0.1 | |
| 28/08/2024 |
25.22
|
4,469,200 | 25.44 | 25.71 | 24.77 | 153,600 | 107,700 | 1.3 | |
| 27/08/2024 |
25.22
|
5,212,800 | 25.53 | 25.71 | 25.00 | 223,400 | 1,296,300 | -30.4 | |
| 26/08/2024 |
25.53
|
4,816,600 | 25.89 | 26.25 | 25.44 | 37,700 | 153,200 | -3.4 | |
| 23/08/2024 |
25.67
|
3,495,500 | 25.62 | 25.98 | 25.26 | 24,600 | 102,100 | -2.2 | |
| 22/08/2024 |
25.62
|
5,113,200 | 25.53 | 26.16 | 25.35 | 377,800 | 288,600 | 2.6 | |
| 21/08/2024 |
25.40
|
4,232,600 | 25.71 | 25.84 | 25.31 | 40,800 | 453,000 | -11.8 | |
| 20/08/2024 |
25.71
|
8,203,600 | 25.13 | 26.25 | 25.13 | 184,200 | 294,300 | -3.2 | |
| 19/08/2024 |
25.04
|
3,711,700 | 25.18 | 25.40 | 25.00 | 6,000 | 129,100 | -3.5 | |
| 16/08/2024 |
25.04
|
10,688,600 | 23.84 | 25.04 | 23.57 | 625,200 | 2,800 | 17.1 | |
| 15/08/2024 |
23.43
|
3,895,500 | 23.48 | 23.88 | 23.43 | 833,300 | 16,800 | 21.6 | |
| 14/08/2024 |
23.39
|
2,456,400 | 24.01 | 24.01 | 23.39 | 3,500 | 100,600 | -2.6 | |
| 13/08/2024 |
23.75
|
3,485,100 | 24.15 | 24.24 | 23.66 | 6,500 | 255,700 | -6.7 | |
| 12/08/2024 |
24.19
|
4,696,500 | 23.70 | 24.19 | 23.48 | 11,000 | 86,600 | -2.0 | |
| 09/08/2024 |
23.52
|
3,383,200 | 23.21 | 23.57 | 22.99 | 73,700 | 94,300 | -0.5 | |
| 08/08/2024 |
22.99
|
4,443,300 | 23.35 | 23.84 | 22.94 | 67,600 | 881,200 | -21.2 | |
| 07/08/2024 |
23.66
|
3,357,000 | 23.30 | 23.93 | 22.81 | 160,400 | 163,600 | -0.1 | |
| 06/08/2024 |
23.17
|
5,237,200 | 23.12 | 23.57 | 22.32 | 156,500 | 352,900 | -5.0 | |
| 05/08/2024 |
22.81
|
6,360,900 | 23.48 | 24.19 | 22.81 | 443,400 | 306,500 | 3.5 | |
| 02/08/2024 |
24.51
|
3,222,800 | 23.66 | 24.51 | 23.43 | 101,500 | 70,300 | 0.8 | |
| 01/08/2024 |
23.84
|
7,071,200 | 25.04 | 25.18 | 23.52 | 419,700 | 500 | 11.3 | |
| 31/07/2024 |
25.04
|
3,030,000 | 25.26 | 25.67 | 24.82 | 118,400 | 84,300 | 0.9 | |
| 30/07/2024 |
25.26
|
3,392,100 | 25.44 | 26.11 | 25.00 | 600 | 670,300 | -19.1 | |
| 29/07/2024 |
25.44
|
3,123,100 | 25.71 | 25.84 | 25.26 | 600 | 670,300 | -19.1 | |
| 26/07/2024 |
25.71
|
3,769,200 | 25.62 | 25.76 | 25.13 | 639,000 | 440,700 | 5.6 | |
| 25/07/2024 |
25.44
|
3,781,200 | 24.86 | 25.67 | 24.82 | 20,800 | 596,400 | -16.4 | |
| 24/07/2024 |
25.09
|
6,768,100 | 24.28 | 25.35 | 24.10 | 1,465,900 | 101,500 | 37.5 | |
| 23/07/2024 |
24.28
|
8,421,100 | 25.80 | 26.02 | 24.28 | 630,300 | 417,000 | 5.9 | |
| 22/07/2024 |
25.76
|
10,725,000 | 27.23 | 27.67 | 25.76 | 563,700 | 700,100 | -4.3 | |
| 19/07/2024 |
27.67
|
5,108,300 | 28.30 | 28.34 | 27.41 | 109,900 | 225,400 | -3.6 | |
| 18/07/2024 |
28.30
|
6,082,900 | 26.96 | 28.30 | 26.83 | 502,500 | 108,800 | 12.0 | |
| 17/07/2024 |
26.96
|
11,323,900 | 28.39 | 28.70 | 26.34 | 515,900 | 434,800 | 2.0 | |
| 16/07/2024 |
28.30
|
4,796,600 | 29.01 | 29.28 | 28.21 | 123,400 | 342,600 | -7.0 | |
| 15/07/2024 |
28.92
|
7,487,000 | 28.30 | 29.46 | 28.17 | 118,400 | 1,070,300 | -30.9 | |
| 12/07/2024 |
28.03
|
6,491,600 | 28.57 | 28.57 | 27.72 | 648,600 | 27,000 | 19.4 | |
| 11/07/2024 |
28.39
|
4,209,400 | 28.75 | 29.01 | 28.39 | 449,700 | 254,900 | 6.2 | |
| 10/07/2024 |
28.48
|
12,338,800 | 27.41 | 29.10 | 27.05 | 51,200 | 243,700 | -6.0 | |
| 09/07/2024 |
27.23
|
6,501,800 | 27.59 | 27.90 | 27.05 | 400 | 226,600 | -7.0 | |
| 08/07/2024 |
27.32
|
9,684,100 | 26.51 | 27.36 | 26.38 | 1,200 | 119,600 | -3.6 | |
| 05/07/2024 |
26.34
|
6,646,700 | 26.16 | 26.69 | 25.80 | 91,200 | 84,200 | 0.2 | |
| 04/07/2024 |
26.02
|
3,763,600 | 25.84 | 26.02 | 25.58 | 14,400 | 464,400 | -13.0 | |
| 03/07/2024 |
25.76
|
3,409,200 | 26.25 | 26.34 | 25.76 | 2,000 | 126,400 | -3.6 | |
| 02/07/2024 |
26.07
|
2,287,100 | 26.02 | 26.16 | 25.80 | 2,200 | 62,900 | -1.8 | |
| 01/07/2024 |
25.80
|
4,679,300 | 25.26 | 26.34 | 25.13 | 570,600 | 162,000 | 11.7 | |
| 28/06/2024 |
25.13
|
5,864,500 | 25.44 | 25.84 | 24.95 | 177,000 | 384,300 | -6.0 | |
| 27/06/2024 |
25.44
|
2,336,800 | 25.67 | 25.80 | 25.31 | 9,300 | 568,600 | -16.0 | |
| 26/06/2024 |
25.58
|
4,942,400 | 25.26 | 25.93 | 24.82 | 148,700 | 229,600 | -2.2 | |
| 25/06/2024 |
25.26
|
3,656,500 | 24.59 | 25.26 | 24.59 | 461,000 | 390,400 | 2.0 | |
| 24/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/06/2024 |
24.55
|
6,730,700 | 26.43 | 26.60 | 24.55 | 129,700 | 1,117,600 | -28.6 | |
| 21/06/2024 |
26.21
|
7,018,900 | 26.77 | 26.77 | 25.89 | 212,200 | 1,093,000 | -29.0 | |
| 20/06/2024 |
26.61
|
7,734,300 | 25.89 | 26.65 | 25.45 | 734,100 | 228,500 | 16.4 | |
| 19/06/2024 |
25.61
|
6,510,600 | 25.57 | 26.21 | 25.41 | 761,900 | 516,400 | 7.8 | |
| 18/06/2024 |
25.49
|
6,821,100 | 26.37 | 26.49 | 25.41 | 37,600 | 372,400 | -11.0 | |
| 17/06/2024 |
26.17
|
5,734,900 | 25.97 | 26.45 | 25.49 | 791,300 | 79,500 | 23.1 | |
| 14/06/2024 |
25.93
|
19,196,200 | 27.77 | 27.77 | 25.93 | 128,300 | 1,720,700 | -53.1 | |
| 13/06/2024 |
27.73
|
7,292,700 | 27.97 | 28.65 | 27.61 | 246,800 | 516,200 | -9.7 | |
| 12/06/2024 |
27.77
|
5,546,500 | 27.73 | 27.89 | 27.33 | 234,000 | 57,400 | 6.1 | |
| 11/06/2024 |
27.73
|
7,014,600 | 28.01 | 28.33 | 27.65 | 50,700 | 376,500 | -11.4 | |
| 10/06/2024 |
27.73
|
8,477,100 | 27.29 | 28.33 | 27.25 | 674,654 | 471,850 | 7.1 | |
| 07/06/2024 |
27.25
|
6,682,300 | 27.97 | 27.97 | 26.93 | 212,100 | 464,500 | -8.7 | |
| 06/06/2024 |
27.53
|
7,555,000 | 27.49 | 28.13 | 27.21 | 104,100 | 493,500 | -13.6 | |
| 05/06/2024 |
27.33
|
9,180,800 | 27.17 | 28.13 | 26.85 | 498,000 | 514,700 | -0.7 | |
| 04/06/2024 |
27.13
|
6,837,000 | 27.09 | 28.09 | 27.01 | 355,100 | 1,037,400 | -23.5 | |
| 03/06/2024 |
26.97
|
6,151,700 | 27.37 | 27.49 | 26.89 | 131,300 | 119,000 | 0.4 | |
| 31/05/2024 |
27.05
|
5,762,900 | 27.57 | 27.61 | 26.73 | 460,800 | 951,900 | -16.6 | |
| 30/05/2024 |
27.33
|
11,660,800 | 26.77 | 27.81 | 26.21 | 913,900 | 984,500 | -2.6 | |
| 29/05/2024 |
27.17
|
11,484,300 | 28.41 | 28.41 | 26.77 | 895,700 | 1,161,700 | -9.5 | |
| 28/05/2024 |
27.85
|
12,012,300 | 26.37 | 27.85 | 26.25 | 715,800 | 1,192,600 | -16.8 | |
| 27/05/2024 |
26.05
|
5,315,100 | 26.01 | 27.05 | 25.85 | 430,700 | 468,400 | -1.3 | |
| 24/05/2024 |
25.89
|
12,264,600 | 26.37 | 27.01 | 25.34 | 518,000 | 507,800 | 0.3 | |
| 23/05/2024 |
27.01
|
10,212,600 | 26.33 | 27.37 | 26.05 | 673,200 | 546,000 | 4.2 | |
| 22/05/2024 |
26.33
|
10,353,400 | 25.97 | 26.61 | 25.77 | 426,100 | 808,500 | -12.5 | |
| 21/05/2024 |
25.77
|
7,555,700 | 25.06 | 25.97 | 24.70 | 694,600 | 276,500 | 13.1 | |
| 20/05/2024 |
25.02
|
12,097,400 | 23.70 | 25.06 | 23.58 | 1,423,500 | 382,600 | 31.7 | |
| 17/05/2024 |
23.42
|
7,759,300 | 21.98 | 23.42 | 21.98 | 317,800 | 268,100 | 1.4 | |
| 16/05/2024 |
21.90
|
1,737,200 | 21.98 | 22.14 | 21.70 | 49,100 | 563,400 | -14.1 | |
| 15/05/2024 |
21.86
|
1,718,000 | 21.62 | 22.10 | 21.62 | 112,200 | 246,500 | -3.6 | |
| 14/05/2024 |
21.62
|
661,800 | 21.74 | 21.82 | 21.54 | 10,300 | 6,200 | 0.1 | |
| 13/05/2024 |
21.62
|
974,500 | 21.66 | 21.82 | 21.42 | 14,600 | 75,900 | -1.7 | |
| 10/05/2024 |
21.46
|
1,565,200 | 21.58 | 21.74 | 21.26 | 54,700 | 261,200 | -5.5 | |
| 09/05/2024 |
21.58
|
949,000 | 22.14 | 22.14 | 21.58 | 1,100 | 51,900 | -1.4 | |
| 08/05/2024 |
21.90
|
2,003,900 | 21.42 | 22.22 | 21.34 | 44,500 | 16,500 | 0.8 | |
| 07/05/2024 |
21.50
|
819,400 | 21.62 | 21.78 | 21.42 | 4,000 | 57,600 | -1.4 | |
| 06/05/2024 |
21.58
|
1,200,100 | 21.38 | 21.90 | 21.38 | 48,100 | 33,900 | 0.4 | |
| 03/05/2024 |
21.30
|
757,700 | 21.74 | 21.78 | 21.18 | 14,200 | 38,900 | -0.7 | |
| 02/05/2024 |
21.58
|
995,200 | 21.38 | 22.30 | 21.34 | 800 | 35,800 | -0.9 | |
| 26/04/2024 |
21.30
|
715,600 | 20.94 | 21.46 | 20.90 | 135,700 | 2,400 | 3.5 | |