| 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) |
-0.10 | -0.36% | 723,700 | -9,000 | -0.3 |
25.70
28.90
28
|
|
2 tháng
(2026-01-12) |
-0.90 | -3.16% | 2,298,000 | -33,800 | -1.0 |
25.70
30.10
28
|
|
3 tháng
(2025-12-15) |
-1.50 | -5.15% | 2,607,100 | -66,200 | -1.9 |
25.70
30.10
28
|
|
6 tháng
(2025-09-15) |
-4.70 | -14.55% | 4,247,700 | -157,400 | -4.6 |
25.70
32.30
28
|
|
12 tháng
(2025-03-18) |
-14.30 | -34.13% | 11,382,200 | -263,200 | -8.2 |
25.70
41.90
28
|
|
24 tháng
(2024-03-25) |
3.45 | 14.27% | 17,112,610 | -248,000 | -6.7 |
21.92
45.23
28
|
|
36 tháng
(2023-03-29) |
11.28 | 69.17% | 20,315,213 | -333,900 | -12.5 |
16.08
45.23
28
|
|
60 tháng
(2021-04-08) |
15.95 | 136.96% | 23,782,508 | -301,300 | -10.7 |
9.84
45.23
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
30.66
|
24,445 | 31.04 | 31.16 | 30.47 | 200 | 0 | 0.0 | |
| 31/07/2024 |
31.42
|
85,303 | 31.61 | 31.99 | 31.42 | 0 | 300 | -0.0 | |
| 30/07/2024 |
31.42
|
32,282 | 30.51 | 31.84 | 30.51 | 0 | 0 | 0 | |
| 29/07/2024 |
31.42
|
12,916 | 31.99 | 31.99 | 31.42 | 0 | 0 | 0 | |
| 26/07/2024 |
31.42
|
20,800 | 32.19 | 32.19 | 31.31 | 0 | 0 | 0 | |
| 25/07/2024 |
32.11
|
13,000 | 31.65 | 32.38 | 31.27 | 500 | 0 | 0.0 | |
| 24/07/2024 |
31.65
|
18,500 | 32.87 | 32.95 | 31.61 | 0 | 500 | -0.0 | |
| 23/07/2024 |
32.95
|
26,107 | 32.83 | 32.95 | 31.69 | 700 | 0 | 0.1 | |
| 22/07/2024 |
34.05
|
26,100 | 33.94 | 34.20 | 32.76 | 0 | 0 | 0 | |
| 19/07/2024 |
34.66
|
13,603 | 34.47 | 34.66 | 33.90 | 200 | 0 | 0.0 | |
| 18/07/2024 |
34.66
|
7,420 | 34.66 | 34.81 | 34.28 | 0 | 0 | 0 | |
| 17/07/2024 |
34.66
|
16,619 | 35.42 | 35.42 | 34.39 | 200 | 300 | -0.0 | |
| 16/07/2024 |
35.80
|
14,890 | 35.46 | 36.18 | 34.24 | 1,400 | 200 | 0.1 | |
| 15/07/2024 |
36.57
|
3,206 | 36.83 | 36.95 | 36.18 | 0 | 300 | -0.0 | |
| 12/07/2024 |
36.83
|
13,559 | 35.80 | 38.01 | 35.42 | 0 | 900 | -0.1 | |
| 11/07/2024 |
35.80
|
2,811 | 36.53 | 36.53 | 34.32 | 100 | 0 | 0.0 | |
| 10/07/2024 |
36.53
|
104,823 | 33.98 | 37.33 | 33.59 | 100 | 200 | -0.0 | |
| 09/07/2024 |
33.94
|
69,204 | 31.77 | 34.55 | 31.12 | 1,500 | 1,400 | 0.0 | |
| 08/07/2024 |
31.77
|
12,200 | 31.80 | 31.80 | 31.31 | 0 | 0 | 0 | |
| 05/07/2024 |
31.80
|
12,310 | 31.35 | 31.99 | 31.23 | 200 | 200 | -0.0 | |
| 04/07/2024 |
31.20
|
23,500 | 30.62 | 32.38 | 30.40 | 100 | 0 | 0.0 | |
| 03/07/2024 |
30.66
|
4,800 | 30.47 | 30.66 | 30.43 | 0 | 400 | -0.0 | |
| 02/07/2024 |
30.47
|
1,001 | 30.36 | 30.47 | 30.36 | 0 | 400 | -0.0 | |
| 01/07/2024 |
30.40
|
6,001 | 29.67 | 30.40 | 29.67 | 0 | 200 | -0.0 | |
| 28/06/2024 |
30.47
|
12,100 | 30.51 | 30.66 | 28.95 | 0 | 300 | -0.0 | |
| 27/06/2024 |
30.47
|
8,800 | 30.28 | 30.66 | 30.28 | 800 | 0 | 0.1 | |
| 26/06/2024 |
30.28
|
13,418 | 30.81 | 30.81 | 30.28 | 0 | 200 | -0.0 | |
| 25/06/2024 |
30.81
|
3,100 | 30.47 | 30.81 | 30.28 | 0 | 500 | -0.0 | |
| 24/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/06/2024 |
30.47
|
46,500 | 31.23 | 31.23 | 30.47 | 0 | 600 | -0.0 | |
| 21/06/2024 |
30.47
|
45,802 | 29.84 | 30.47 | 29.77 | 800 | 0 | 0.1 | |
| 20/06/2024 |
30.10
|
65,601 | 29.73 | 30.47 | 29.73 | 700 | 100 | 0.0 | |
| 19/06/2024 |
30.47
|
12,200 | 30.47 | 30.66 | 29.84 | 200 | 0 | 0.0 | |
| 18/06/2024 |
30.43
|
9,300 | 30.10 | 30.84 | 30.03 | 100 | 200 | -0.0 | |
| 17/06/2024 |
30.10
|
7,500 | 29.54 | 30.10 | 29.54 | 400 | 0 | 0.0 | |
| 14/06/2024 |
30.66
|
9,100 | 30.84 | 31.77 | 30.47 | 200 | 0 | 0.0 | |
| 13/06/2024 |
30.84
|
70,201 | 30.10 | 31.21 | 30.10 | 200 | 0 | 0.0 | |
| 12/06/2024 |
29.80
|
14,200 | 30.10 | 30.10 | 29.73 | 1,000 | 0 | 0.1 | |
| 11/06/2024 |
30.10
|
19,600 | 30.47 | 30.47 | 29.54 | 0 | 700 | -0.1 | |
| 10/06/2024 |
29.77
|
21,158 | 31.59 | 31.59 | 29.73 | 0 | 0 | 0 | |
| 07/06/2024 |
30.66
|
10,001 | 33.48 | 33.48 | 30.47 | 0 | 0 | 0 | |
| 06/06/2024 |
30.47
|
24,600 | 30.29 | 30.88 | 30.29 | 0 | 0 | 0 | |
| 05/06/2024 |
30.47
|
96,900 | 29.73 | 30.47 | 29.73 | 0 | 0 | 0 | |
| 04/06/2024 |
29.73
|
210,409 | 29.73 | 30.03 | 29.65 | 0 | 0 | 0 | |
| 03/06/2024 |
29.73
|
51,518 | 30.47 | 30.47 | 29.58 | 400 | 0 | 0.0 | |
| 31/05/2024 |
29.73
|
46,555 | 29.91 | 30.29 | 29.10 | 0 | 0 | 0 | |
| 30/05/2024 |
29.73
|
2,833 | 29.91 | 29.91 | 28.32 | 0 | 0 | 0 | |
| 29/05/2024 |
29.73
|
47,531 | 30.25 | 30.25 | 29.73 | 0 | 0 | 0 | |
| 28/05/2024 |
29.69
|
60,433 | 29.73 | 30.47 | 29.69 | 300 | 300 | -0.0 | |
| 27/05/2024 |
28.54
|
7,009 | 28.61 | 28.61 | 28.54 | 0 | 0 | 0 | |
| 24/05/2024 |
27.91
|
11,400 | 28.17 | 29.17 | 27.87 | 0 | 0 | 0 | |
| 23/05/2024 |
28.17
|
5,855 | 26.38 | 28.20 | 26.27 | 300 | 0 | 0.0 | |
| 22/05/2024 |
26.24
|
702 | 26.20 | 26.24 | 26.20 | 0 | 0 | 0 | |
| 21/05/2024 |
27.80
|
18,012 | 25.83 | 28.24 | 25.71 | 0 | 200 | -0.0 | |
| 20/05/2024 |
25.68
|
1,701 | 25.49 | 25.68 | 25.49 | 0 | 0 | 0 | |
| 17/05/2024 |
25.45
|
50,101 | 25.27 | 25.45 | 25.27 | 0 | 0 | 0 | |
| 16/05/2024 |
25.38
|
1,800 | 25.27 | 25.38 | 25.27 | 0 | 0 | 0 | |
| 15/05/2024 |
25.64
|
32,310 | 23.04 | 25.64 | 23.04 | 200 | 0 | 0.0 | |
| 14/05/2024 |
25.34
|
11,300 | 25.27 | 25.34 | 25.08 | 0 | 400 | -0.0 | |
| 13/05/2024 |
25.08
|
78,100 | 23.78 | 25.64 | 23.78 | 0 | 0 | 0 | |
| 10/05/2024 |
23.78
|
43,500 | 23.41 | 23.78 | 23.30 | 0 | 0 | 0 | |
| 09/05/2024 |
23.78
|
64,601 | 23.93 | 24.15 | 23.04 | 200 | 300 | -0.0 | |
| 08/05/2024 |
23.97
|
2,900 | 22.67 | 23.97 | 22.48 | 200 | 0 | 0.0 | |
| 07/05/2024 |
21.92
|
22,500 | 22.52 | 22.56 | 21.92 | 0 | 0 | 0 | |
| 06/05/2024 |
22.44
|
15,500 | 22.59 | 23.49 | 22.44 | 300 | 400 | -0.0 | |
| 03/05/2024 |
23.04
|
1,500 | 23.75 | 23.93 | 23.04 | 100 | 0 | 0.0 | |
| 02/05/2024 |
23.41
|
602 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 26/04/2024 |
23.63
|
2,200 | 23.37 | 23.67 | 23.37 | 0 | 100 | -0.0 | |
| 25/04/2024 |
23.04
|
2,301 | 23.78 | 24.90 | 23.04 | 0 | 300 | -0.0 | |
| 24/04/2024 |
23.78
|
1,000 | 23.75 | 23.97 | 21.07 | 400 | 0 | 0.0 | |
| 23/04/2024 |
22.67
|
500 | 22.56 | 23.04 | 22.56 | 0 | 0 | 0 | |
| 22/04/2024 |
22.48
|
301 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 19/04/2024 |
23.97
|
1,900 | 22.33 | 23.97 | 22.33 | 0 | 0 | 0 | |
| 17/04/2024 |
24.04
|
700 | 23.71 | 24.04 | 23.71 | 100 | 0 | 0.0 | |
| 16/04/2024 |
23.41
|
6,800 | 22.30 | 24.12 | 22.30 | 200 | 1,000 | -0.1 | |
| 15/04/2024 |
23.41
|
6,800 | 24.23 | 24.23 | 23.41 | 0 | 0 | 0 | |
| 12/04/2024 |
24.90
|
12,300 | 23.49 | 25.08 | 23.45 | 0 | 100 | -0.0 | |
| 11/04/2024 |
25.01
|
5,000 | 25.23 | 25.23 | 23.04 | 0 | 0 | 0 | |
| 10/04/2024 |
24.90
|
14,400 | 24.90 | 25.34 | 24.90 | 0 | 0 | 0 | |
| 09/04/2024 |
25.08
|
310 | 25.23 | 25.23 | 25.08 | 0 | 0 | 0 | |
| 08/04/2024 |
24.90
|
29,300 | 24.90 | 25.60 | 24.71 | 0 | 0 | 0 | |
| 05/04/2024 |
25.16
|
600 | 24.90 | 25.16 | 24.90 | 0 | 0 | 0 | |
| 04/04/2024 |
25.45
|
5,911 | 26.57 | 26.57 | 25.45 | 0 | 0 | 0 | |
| 03/04/2024 |
25.05
|
17,403 | 25.23 | 25.23 | 25.05 | 0 | 0 | 0 | |
| 02/04/2024 |
25.27
|
12,100 | 25.23 | 25.45 | 24.97 | 0 | 0 | 0 | |
| 01/04/2024 |
24.97
|
51,030 | 24.90 | 25.45 | 24.90 | 400 | 0 | 0.0 | |
| 29/03/2024 |
24.93
|
11,310 | 25.38 | 25.38 | 24.60 | 0 | 0 | 0 | |
| 28/03/2024 |
24.60
|
23,006 | 24.23 | 25.23 | 24.15 | 0 | 0 | 0 | |
| 27/03/2024 |
25.27
|
67,601 | 24.86 | 25.27 | 24.82 | 0 | 500 | -0.0 | |
| 26/03/2024 |
23.82
|
1,400 | 24.15 | 24.15 | 23.82 | 0 | 0 | 0 | |
| 25/03/2024 |
24.15
|
9,801 | 23.89 | 24.15 | 23.63 | 0 | 0 | 0 | |
| 22/03/2024 |
23.93
|
8,819 | 24.15 | 25.19 | 23.86 | 0 | 0 | 0 | |
| 21/03/2024 |
24.15
|
25,105 | 24.15 | 24.90 | 24.15 | 0 | 0 | 0 | |
| 20/03/2024 |
24.90
|
13,202 | 25.79 | 25.79 | 24.15 | 0 | 0 | 0 | |
| 19/03/2024 |
25.71
|
11,903 | 25.79 | 25.83 | 25.68 | 0 | 0 | 0 | |
| 18/03/2024 |
25.12
|
43,801 | 26.01 | 26.01 | 24.27 | 800 | 100 | 0.0 | |
| 15/03/2024 |
26.94
|
4,105 | 26.87 | 26.94 | 26.87 | 0 | 300 | -0.0 | |
| 14/03/2024 |
26.90
|
20,200 | 26.87 | 26.98 | 26.05 | 0 | 0 | 0 | |
| 13/03/2024 |
26.76
|
88,926 | 26.24 | 27.68 | 26.24 | 200 | 0 | 0.0 | |
| 12/03/2024 |
25.60
|
143,228 | 24.71 | 25.94 | 24.71 | 0 | 0 | 0 | |
| 11/03/2024 |
24.60
|
73,600 | 23.78 | 24.67 | 23.75 | 0 | 10,000 | -0.6 | |