| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-1.40 | -3.68% | 32,400 | -1,300 | 0 |
36.20
38.40
36.60
|
|
2 tháng
(2026-03-02) |
-4 | -9.85% | 70,100 | -1,300 | 0 |
36
40.60
36.60
|
|
3 tháng
(2026-01-30) |
-0.60 | -1.61% | 111,800 | -1,400 | -0.0 |
36
41.40
36.60
|
|
6 tháng
(2025-11-03) |
0.08 | 0.22% | 262,200 | 0 | 0.0 |
35.30
41.40
36.60
|
|
12 tháng
(2025-05-05) |
5.85 | 19.01% | 1,101,900 | -1,500 | -0.1 |
30.66
41.40
36.60
|
|
24 tháng
(2024-05-10) |
10.80 | 41.87% | 3,299,660 | 3,200 | 0.1 |
25.71
41.40
36.60
|
|
36 tháng
(2023-05-16) |
19.72 | 116.80% | 8,564,576 | 3,220 | 0.1 |
16.83
41.40
36.60
|
|
60 tháng
(2021-05-26) |
30.80 | 531.02% | 11,077,863 | 2,020 | 0.0 |
5.73
41.40
36.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
29.89
|
5,701 | 29.71 | 30.62 | 29.71 | 0 | 0 | 0 | |
| 18/09/2024 |
30.71
|
100 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 17/09/2024 |
29.89
|
4,720 | 29.62 | 29.89 | 29.62 | 0 | 0 | 0 | |
| 16/09/2024 |
29.89
|
2,300 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 13/09/2024 |
29.89
|
5,200 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 12/09/2024 |
29.89
|
4,430 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 11/09/2024 |
28.99
|
6,300 | 29.89 | 29.98 | 28.99 | 0 | 0 | 0 | |
| 10/09/2024 |
29.89
|
5,233 | 29.80 | 29.89 | 29.80 | 0 | 0 | 0 | |
| 09/09/2024 |
29.80
|
4,600 | 29.80 | 29.89 | 29.80 | 0 | 0 | 0 | |
| 06/09/2024 |
29.89
|
6,237 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 05/09/2024 |
29.89
|
13,600 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 04/09/2024 |
29.89
|
3,810 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 30/08/2024 |
29.89
|
501 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 29/08/2024 |
30.16
|
2,860 | 29.44 | 30.16 | 29.44 | 0 | 0 | 0 | |
| 28/08/2024 |
29.89
|
2,110 | 29.62 | 29.89 | 29.53 | 0 | 0 | 0 | |
| 27/08/2024 |
29.98
|
702 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 26/08/2024 |
29.89
|
2,700 | 30.80 | 30.80 | 29.89 | 0 | 0 | 0 | |
| 23/08/2024 |
29.89
|
81 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 22/08/2024 |
29.89
|
4,650 | 30.16 | 30.80 | 29.89 | 0 | 0 | 0 | |
| 21/08/2024 |
29.89
|
9,700 | 29.89 | 29.89 | 29.89 | 0 | 0 | 0 | |
| 20/08/2024 |
29.80
|
3,860 | 29.71 | 29.80 | 29.71 | 0 | 0 | 0 | |
| 19/08/2024 |
29.35
|
561 | 29.17 | 29.35 | 29.17 | 0 | 0 | 0 | |
| 16/08/2024 |
29.26
|
1,600 | 29.08 | 29.26 | 29.08 | 0 | 0 | 0 | |
| 15/08/2024 |
29.08
|
500 | 29.08 | 29.08 | 29.08 | 0 | 0 | 0 | |
| 14/08/2024 |
29.17
|
2,011 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 13/08/2024 |
29.53
|
1,110 | 29.71 | 29.71 | 29.44 | 0 | 0 | 0 | |
| 12/08/2024 |
29.89
|
3,810 | 29.17 | 29.89 | 29.17 | 0 | 0 | 0 | |
| 09/08/2024 |
29.08
|
3,217 | 29.08 | 29.17 | 29.08 | 0 | 0 | 0 | |
| 08/08/2024 |
29.26
|
7,079 | 28.99 | 29.80 | 28.99 | 0 | 0 | 0 | |
| 07/08/2024 |
28.99
|
4,279 | 28.53 | 28.99 | 28.53 | 0 | 0 | 0 | |
| 06/08/2024 |
28.53
|
3,807 | 28.35 | 28.53 | 28.35 | 0 | 0 | 0 | |
| 05/08/2024 |
28.35
|
9,810 | 29.44 | 29.44 | 28.35 | 0 | 0 | 0 | |
| 02/08/2024 |
28.99
|
4,428 | 28.53 | 28.99 | 28.53 | 0 | 0 | 0 | |
| 01/08/2024 |
28.99
|
28,101 | 29.71 | 29.71 | 28.99 | 0 | 0 | 0 | |
| 31/07/2024 |
29.08
|
12,039 | 29.08 | 29.26 | 28.99 | 0 | 0 | 0 | |
| 30/07/2024 |
28.99
|
16,800 | 28.99 | 29.17 | 28.99 | 0 | 0 | 0 | |
| 29/07/2024 |
29.08
|
10,500 | 28.99 | 29.08 | 28.99 | 0 | 0 | 0 | |
| 26/07/2024 |
28.99
|
8,000 | 28.99 | 29.08 | 28.90 | 0 | 0 | 0 | |
| 25/07/2024 |
28.99
|
19,300 | 28.53 | 28.99 | 28.53 | 0 | 0 | 0 | |
| 24/07/2024 |
28.53
|
1,100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 23/07/2024 |
28.53
|
5,700 | 28.71 | 28.80 | 28.17 | 0 | 0 | 0 | |
| 22/07/2024 |
28.80
|
19,166 | 29.44 | 29.44 | 28.35 | 0 | 0 | 0 | |
| 19/07/2024 |
29.26
|
7,262 | 29.98 | 29.98 | 29.26 | 0 | 0 | 0 | |
| 18/07/2024 |
28.99
|
2,900 | 29.26 | 29.26 | 28.99 | 0 | 0 | 0 | |
| 17/07/2024 |
28.99
|
28,003 | 30.80 | 30.80 | 28.99 | 0 | 0 | 0 | |
| 16/07/2024 |
30.80
|
17,832 | 28.71 | 31.70 | 28.71 | 0 | 0 | 0 | |
| 15/07/2024 |
28.90
|
4,100 | 28.71 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 12/07/2024 |
28.62
|
5,005 | 28.80 | 28.90 | 28.62 | 0 | 0 | 0 | |
| 11/07/2024 |
28.71
|
4,800 | 28.99 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 10/07/2024 |
28.99
|
9 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 09/07/2024 |
28.99
|
2,407 | 28.71 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 08/07/2024 |
28.80
|
2,360 | 28.99 | 28.99 | 28.80 | 0 | 0 | 0 | |
| 05/07/2024 |
28.53
|
3,315 | 28.99 | 28.99 | 27.99 | 0 | 0 | 0 | |
| 04/07/2024 |
29.35
|
7 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 03/07/2024 |
29.35
|
416 | 31.70 | 31.70 | 29.35 | 0 | 0 | 0 | |
| 02/07/2024 |
28.08
|
4,510 | 27.99 | 28.08 | 27.99 | 0 | 0 | 0 | |
| 01/07/2024 |
27.99
|
700 | 27.99 | 27.99 | 27.90 | 0 | 0 | 0 | |
| 28/06/2024 |
27.90
|
12,112 | 28.08 | 28.17 | 27.90 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/06/2024 |
28.71
|
6,000 | 28.71 | 28.71 | 28.17 | 0 | 0 | 0 | |
| 26/06/2024 |
28.08
|
19,338 | 28.08 | 28.43 | 28.08 | 0 | 0 | 0 | |
| 25/06/2024 |
28.43
|
5,710 | 28.61 | 28.61 | 28.43 | 0 | 0 | 0 | |
| 24/06/2024 |
28.43
|
30,400 | 28.34 | 28.52 | 28.17 | 0 | 0 | 0 | |
| 21/06/2024 |
28.34
|
3,724 | 28.26 | 28.34 | 28.26 | 0 | 0 | 0 | |
| 20/06/2024 |
28.26
|
4,800 | 27.99 | 28.34 | 27.99 | 0 | 0 | 0 | |
| 19/06/2024 |
27.90
|
2,205 | 27.99 | 28.08 | 27.82 | 0 | 0 | 0 | |
| 18/06/2024 |
27.90
|
11,246 | 27.82 | 27.99 | 27.73 | 0 | 0 | 0 | |
| 17/06/2024 |
27.55
|
6,105 | 27.82 | 27.82 | 27.55 | 0 | 0 | 0 | |
| 14/06/2024 |
27.90
|
17,536 | 28.08 | 28.08 | 27.82 | 0 | 0 | 0 | |
| 13/06/2024 |
27.99
|
13,824 | 27.38 | 27.99 | 27.20 | 0 | 0 | 0 | |
| 12/06/2024 |
28.08
|
72,103 | 27.11 | 28.08 | 25.71 | 0 | 0 | 0 | |
| 11/06/2024 |
27.11
|
25,512 | 27.11 | 27.55 | 27.03 | 0 | 0 | 0 | |
| 10/06/2024 |
26.85
|
4,400 | 27.03 | 27.11 | 26.68 | 0 | 0 | 0 | |
| 07/06/2024 |
26.76
|
1,308 | 26.68 | 27.03 | 26.68 | 0 | 0 | 0 | |
| 06/06/2024 |
26.85
|
2,203 | 27.11 | 27.11 | 26.76 | 0 | 0 | 0 | |
| 05/06/2024 |
26.94
|
2,712 | 26.68 | 27.20 | 26.68 | 0 | 0 | 0 | |
| 04/06/2024 |
26.76
|
7,980 | 26.59 | 26.76 | 26.59 | 0 | 0 | 0 | |
| 03/06/2024 |
26.68
|
1,883 | 26.33 | 26.68 | 26.33 | 0 | 0 | 0 | |
| 31/05/2024 |
26.50
|
4,600 | 26.41 | 26.50 | 25.89 | 0 | 0 | 0 | |
| 30/05/2024 |
26.50
|
5,025 | 26.33 | 26.50 | 26.33 | 0 | 0 | 0 | |
| 29/05/2024 |
26.24
|
35,416 | 26.15 | 26.24 | 26.06 | 0 | 0 | 0 | |
| 28/05/2024 |
26.24
|
1,227 | 25.89 | 26.33 | 25.89 | 0 | 0 | 0 | |
| 27/05/2024 |
26.06
|
4,205 | 25.97 | 26.06 | 25.97 | 0 | 0 | 0 | |
| 24/05/2024 |
25.89
|
2,564 | 25.89 | 26.06 | 25.89 | 0 | 0 | 0 | |
| 23/05/2024 |
26.06
|
1,600 | 26.24 | 26.24 | 26.06 | 0 | 0 | 0 | |
| 22/05/2024 |
25.97
|
17,100 | 25.97 | 26.06 | 25.97 | 1,400 | 0 | 0.0 | |
| 21/05/2024 |
25.97
|
4,434 | 25.89 | 25.97 | 25.80 | 0 | 0 | 0 | |
| 20/05/2024 |
25.80
|
6,500 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 17/05/2024 |
25.71
|
4,404 | 25.80 | 25.89 | 25.71 | 0 | 0 | 0 | |
| 16/05/2024 |
26.06
|
21,056 | 26.06 | 26.06 | 25.71 | 0 | 0 | 0 | |
| 15/05/2024 |
25.89
|
36,619 | 25.89 | 26.06 | 25.80 | 0 | 0 | 0 | |
| 14/05/2024 |
25.80
|
8,700 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 13/05/2024 |
25.89
|
3,500 | 25.89 | 25.89 | 25.80 | 0 | 0 | 0 | |
| 10/05/2024 |
25.80
|
1,600 | 25.97 | 26.33 | 25.80 | 0 | 0 | 0 | |
| 09/05/2024 |
25.89
|
13,100 | 25.62 | 25.89 | 25.62 | 0 | 0 | 0 | |
| 08/05/2024 |
25.54
|
30,502 | 25.71 | 25.89 | 25.54 | 0 | 0 | 0 | |
| 07/05/2024 |
25.80
|
1,965 | 25.71 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 06/05/2024 |
25.80
|
3,559 | 25.89 | 25.89 | 25.62 | 0 | 0 | 0 | |
| 03/05/2024 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 02/05/2024 |
25.62
|
11,907 | 26.15 | 26.15 | 25.45 | 0 | 0 | 0 | |
| 26/04/2024 |
25.54
|
1,932 | 25.62 | 26.15 | 25.54 | 0 | 0 | 0 | |