| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
1.20 | 6.86% | 78,100 | -18,100 | 0 |
16.90
19.70
18.30
|
|
2 tháng
(2026-06-01) |
1.70 | 10% | 89,400 | -21,800 | 0 |
16.90
19.70
18.30
|
|
3 tháng
(2026-05-04) |
0.70 | 3.89% | 124,200 | -22,660 | 0 |
16.80
19.70
18.30
|
|
6 tháng
(2026-02-02) |
1.40 | 8.09% | 218,100 | -23,860 | 0.0 |
16
19.70
18.30
|
|
12 tháng
(2025-08-04) |
-4.62 | -19.80% | 802,800 | -92,660 | -1.5 |
16
23.32
18.30
|
|
24 tháng
(2024-08-09) |
-8.03 | -30.03% | 1,983,386 | -266,010 | -6.0 |
16
27.65
18.30
|
|
36 tháng
(2023-08-15) |
-1.94 | -9.39% | 3,778,767 | -785,920 | -21.8 |
16
32.54
18.30
|
|
60 tháng
(2021-08-25) |
0.67 | 3.72% | 4,722,449 | -1,183,329 | -30.9 |
12.45
32.54
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
24.24
|
1,500 | 24.24 | 24.24 | 24.24 | 0 | 1,000 | -0.0 | |
| 16/12/2024 |
24.24
|
4,100 | 23.96 | 24.24 | 23.96 | 1,900 | 2,000 | -0.0 | |
| 13/12/2024 |
24.15
|
7,000 | 24.24 | 24.24 | 24.15 | 0 | 0 | 0 | |
| 12/12/2024 |
24.24
|
3,100 | 24.24 | 24.24 | 24.24 | 0 | 1,000 | -0.0 | |
| 11/12/2024 |
23.96
|
15,100 | 24.24 | 24.24 | 23.96 | 0 | 5,400 | -0.1 | |
| 10/12/2024 |
24.42
|
1,000 | 24.51 | 24.51 | 24.42 | 200 | 0 | 0.0 | |
| 09/12/2024 |
24.51
|
501 | 24.42 | 24.51 | 24.42 | 0 | 0 | 0 | |
| 06/12/2024 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 05/12/2024 |
24.42
|
4 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 04/12/2024 |
24.42
|
239 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 03/12/2024 |
23.96
|
102 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 02/12/2024 |
23.96
|
108 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 29/11/2024 |
24.51
|
3,100 | 24.42 | 24.51 | 24.42 | 0 | 1,000 | -0.0 | |
| 28/11/2024 |
23.96
|
1,000 | 23.96 | 23.96 | 23.96 | 0 | 100 | -0.0 | |
| 27/11/2024 |
23.87
|
82 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 26/11/2024 |
23.78
|
1,166 | 24.42 | 24.42 | 23.78 | 0 | 100 | -0.0 | |
| 25/11/2024 |
24.42
|
2,700 | 23.68 | 24.42 | 23.68 | 0 | 2,000 | -0.1 | |
| 22/11/2024 |
24.15
|
0 | 24.15 | 24.15 | 24.15 | 0 | 0 | 0 | |
| 21/11/2024 |
23.41
|
2,601 | 24.15 | 24.24 | 23.41 | 0 | 1,800 | -0.0 | |
| 20/11/2024 |
23.32
|
2,018 | 23.96 | 23.96 | 23.32 | 0 | 0 | 0 | |
| 19/11/2024 |
23.96
|
3,500 | 23.96 | 23.96 | 23.96 | 0 | 2,500 | -0.1 | |
| 18/11/2024 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 15/11/2024 |
24.42
|
1,912 | 23.41 | 24.61 | 23.41 | 0 | 1,500 | -0.0 | |
| 14/11/2024 |
24.42
|
1,500 | 24.42 | 24.42 | 24.42 | 0 | 1,000 | -0.0 | |
| 13/11/2024 |
23.32
|
2,000 | 24.79 | 24.79 | 23.32 | 0 | 300 | -0.0 | |
| 12/11/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 11/11/2024 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 08/11/2024 |
23.96
|
3,900 | 24.15 | 24.79 | 23.96 | 1,700 | 1,500 | 0.0 | |
| 07/11/2024 |
23.96
|
300 | 24.42 | 24.42 | 23.96 | 0 | 300 | -0.0 | |
| 06/11/2024 |
23.96
|
700 | 24.42 | 24.42 | 23.96 | 0 | 0 | 0 | |
| 05/11/2024 |
23.96
|
2,000 | 23.96 | 23.96 | 23.96 | 0 | 1,000 | -0.0 | |
| 04/11/2024 |
24.24
|
3,211 | 23.04 | 24.24 | 23.04 | 0 | 2,000 | -0.1 | |
| 01/11/2024 |
24.42
|
3,822 | 23.59 | 24.42 | 23.59 | 0 | 1,300 | -0.0 | |
| 31/10/2024 |
23.96
|
6,000 | 23.50 | 23.96 | 23.50 | 0 | 2,700 | -0.1 | |
| 30/10/2024 |
23.04
|
20,720 | 24.79 | 24.79 | 22.12 | 0 | 6,000 | -0.2 | |
| 29/10/2024 |
24.79
|
901 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 28/10/2024 |
24.88
|
4,000 | 24.88 | 24.88 | 24.70 | 1,000 | 2,000 | -0.0 | |
| 25/10/2024 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 24/10/2024 |
24.88
|
8,900 | 25.53 | 25.53 | 24.88 | 0 | 3,600 | -0.1 | |
| 23/10/2024 |
24.88
|
3,900 | 25.71 | 25.80 | 24.88 | 0 | 1,400 | -0.0 | |
| 22/10/2024 |
24.88
|
6,300 | 25.34 | 25.34 | 24.88 | 0 | 2,000 | -0.1 | |
| 21/10/2024 |
25.34
|
15,800 | 25.80 | 25.80 | 25.07 | 200 | 5,000 | -0.1 | |
| 18/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 17/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 16/10/2024 |
25.99
|
1,515 | 25.80 | 25.99 | 25.80 | 0 | 1,000 | -0.0 | |
| 15/10/2024 |
26.08
|
2,572 | 25.99 | 26.08 | 25.99 | 0 | 1,000 | -0.0 | |
| 14/10/2024 |
25.99
|
8,533 | 25.99 | 26.17 | 25.99 | 0 | 3,800 | -0.1 | |
| 11/10/2024 |
26.27
|
202 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 10/10/2024 |
26.27
|
1,300 | 26.27 | 26.36 | 26.27 | 0 | 1,200 | -0.0 | |
| 09/10/2024 |
26.36
|
3,401 | 26.36 | 26.36 | 26.17 | 100 | 2,000 | -0.1 | |
| 08/10/2024 |
26.45
|
2,300 | 26.08 | 26.45 | 26.08 | 0 | 2,000 | -0.1 | |
| 07/10/2024 |
26.36
|
2,000 | 26.17 | 26.36 | 26.17 | 0 | 1,800 | -0.1 | |
| 04/10/2024 |
26.27
|
1,702 | 26.45 | 26.45 | 26.08 | 0 | 1,200 | -0.0 | |
| 03/10/2024 |
26.08
|
1,200 | 26.36 | 26.36 | 26.08 | 0 | 1,000 | -0.0 | |
| 02/10/2024 |
26.36
|
6,105 | 26.27 | 26.36 | 26.27 | 2,000 | 3,000 | -0.0 | |
| 01/10/2024 |
26.27
|
2,300 | 26.27 | 26.27 | 26.27 | 0 | 2,000 | -0.1 | |
| 30/09/2024 |
26.08
|
2,216 | 25.99 | 26.08 | 25.99 | 0 | 2,000 | -0.1 | |
| 27/09/2024 |
25.90
|
16,706 | 26.27 | 26.27 | 25.80 | 0 | 6,000 | -0.2 | |
| 26/09/2024 |
26.17
|
2,703 | 26.27 | 26.36 | 26.17 | 0 | 1,000 | -0.0 | |
| 25/09/2024 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 24/09/2024 |
26.27
|
7,600 | 26.27 | 26.27 | 26.27 | 0 | 3,000 | -0.1 | |
| 23/09/2024 |
26.27
|
9,011 | 26.27 | 26.27 | 26.27 | 0 | 3,900 | -0.1 | |
| 20/09/2024 |
26.27
|
4,400 | 26.17 | 26.73 | 26.17 | 0 | 1,600 | -0.0 | |
| 19/09/2024 |
24.97
|
5,083 | 26.27 | 26.27 | 24.97 | 0 | 1,500 | -0.0 | |
| 18/09/2024 |
26.54
|
1,603 | 26.63 | 26.63 | 26.54 | 0 | 1,000 | -0.0 | |
| 17/09/2024 |
26.27
|
7,200 | 26.27 | 26.27 | 26.27 | 0 | 4,000 | -0.1 | |
| 16/09/2024 |
26.27
|
1,300 | 26.27 | 26.27 | 26.27 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
26.27
|
500 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 12/09/2024 |
26.27
|
2,900 | 26.27 | 26.27 | 26.27 | 400 | 2,400 | -0.1 | |
| 11/09/2024 |
25.99
|
1,500 | 25.80 | 26.08 | 25.80 | 0 | 1,300 | -0.0 | |
| 10/09/2024 |
26.63
|
8,710 | 27.09 | 27.09 | 26.17 | 0 | 2,300 | -0.1 | |
| 09/09/2024 |
26.08
|
2,201 | 26.27 | 26.27 | 26.08 | 0 | 0 | 0 | |
| 06/09/2024 |
25.99
|
700 | 25.80 | 25.99 | 25.80 | 500 | 0 | 0.0 | |
| 05/09/2024 |
25.99
|
10 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 04/09/2024 |
25.99
|
123 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 30/08/2024 |
26.36
|
2,300 | 26.36 | 26.36 | 26.36 | 1,100 | 2,000 | -0.0 | |
| 29/08/2024 |
26.27
|
555 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 28/08/2024 |
26.73
|
2,400 | 26.73 | 26.73 | 26.73 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
25.99
|
5,250 | 27.19 | 27.19 | 25.99 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
27.37
|
2,859 | 26.36 | 27.37 | 26.36 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
27.56
|
3,516 | 26.73 | 27.56 | 26.73 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
26.63
|
900 | 26.73 | 26.73 | 26.63 | 200 | 0 | 0.0 | |
| 21/08/2024 |
26.27
|
3,430 | 26.27 | 26.73 | 26.27 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
25.99
|
14,211 | 25.80 | 26.27 | 25.80 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
25.80
|
3,400 | 26.08 | 26.08 | 25.80 | 0 | 1,200 | -0.0 | |
| 16/08/2024 |
26.17
|
3,451 | 26.08 | 26.27 | 26.08 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
26.27
|
4,033 | 26.63 | 26.63 | 25.99 | 0 | 1,400 | -0.0 | |
| 14/08/2024 |
26.63
|
505 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 13/08/2024 |
26.27
|
13,300 | 26.27 | 27.09 | 26.27 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
27.65
|
8,300 | 25.99 | 27.65 | 25.90 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
26.73
|
6,000 | 25.80 | 26.73 | 25.34 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
25.80
|
2,106 | 26.08 | 26.08 | 25.80 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
26.08
|
15,610 | 25.07 | 26.73 | 24.88 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
26.27
|
10,900 | 25.34 | 26.73 | 24.88 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
25.34
|
14,611 | 27.56 | 27.56 | 24.88 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
27.56
|
9,312 | 26.91 | 27.65 | 25.80 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
27.65
|
11,202 | 28.11 | 28.66 | 27.19 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
29.03
|
6,900 | 29.20 | 29.20 | 28.26 | 500 | 0 | 0.0 | |
| 30/07/2024 |
28.77
|
8,230 | 29.37 | 29.46 | 28.77 | 200 | 800 | -0.0 | |
| 29/07/2024 |
29.12
|
63,813 | 28.26 | 29.20 | 28.26 | 0 | 0 | 0 | |