| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.80 | -2.55% | 1,780,200 | -372,635 | 0 |
30
31.35
30
|
|
2 tháng
(2026-07-13) |
-1.20 | -3.78% | 4,047,200 | -1,324,485 | 0 |
30
31.95
30
|
|
3 tháng
(2026-06-15) |
-3.75 | -10.93% | 6,042,400 | -1,846,238 | 0 |
30
34.55
30
|
|
6 tháng
(2026-03-16) |
-4.45 | -12.72% | 17,047,200 | -1,780,973 | 15.4 |
30
37.04
30
|
|
12 tháng
(2025-09-16) |
-1.84 | -5.67% | 81,621,400 | 726,427 | 103.5 |
28.97
39.38
30
|
|
24 tháng
(2024-09-23) |
4.82 | 18.73% | 158,940,600 | 704,057 | 104.7 |
22.90
39.38
30
|
|
36 tháng
(2023-09-27) |
8.70 | 39.84% | 198,756,100 | 965,247 | 116.2 |
17.10
39.38
30
|
|
60 tháng
(2021-10-07) |
3.94 | 14.79% | 262,309,400 | -1,816,958 | 37.0 |
14.35
39.38
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
30.69
|
757,800 | 31.04 | 31.45 | 30.52 | 22,600 | 114,200 | -4.8 | |
| 24/01/2025 |
30.34
|
209,000 | 30.11 | 30.40 | 29.99 | 2,600 | 13,300 | -0.6 | |
| 23/01/2025 |
30.11
|
287,700 | 30.29 | 30.46 | 29.99 | 0 | 39,600 | -2.1 | |
| 22/01/2025 |
30.11
|
273,900 | 29.53 | 30.23 | 29.41 | 5,800 | 31,100 | -1.3 | |
| 21/01/2025 |
29.47
|
224,300 | 29.24 | 29.53 | 29.18 | 5,000 | 10,750 | -0.3 | |
| 20/01/2025 |
29.18
|
120,000 | 29.76 | 29.76 | 29.18 | 0 | 33,000 | -1.7 | |
| 17/01/2025 |
29.47
|
221,800 | 28.65 | 29.53 | 28.59 | 11,000 | 22,400 | -0.6 | |
| 16/01/2025 |
28.59
|
52,400 | 28.65 | 29.06 | 28.59 | 700 | 13,500 | -0.6 | |
| 15/01/2025 |
28.56
|
156,400 | 28.59 | 28.59 | 28.36 | 3,500 | 25,400 | -1.1 | |
| 14/01/2025 |
28.56
|
90,500 | 28.48 | 28.86 | 28.36 | 2,300 | 22,400 | -1.0 | |
| 13/01/2025 |
28.36
|
137,100 | 28.01 | 28.42 | 28.01 | 20,200 | 3,600 | 0.8 | |
| 10/01/2025 |
28.18
|
162,600 | 28.65 | 28.71 | 28.01 | 3,200 | 13,900 | -0.5 | |
| 09/01/2025 |
28.65
|
90,500 | 28.39 | 28.97 | 28.39 | 400 | 16,200 | -0.8 | |
| 08/01/2025 |
28.59
|
124,700 | 28.59 | 28.77 | 28.33 | 31,400 | 30,000 | 0.1 | |
| 07/01/2025 |
28.59
|
253,200 | 29.00 | 29.29 | 28.59 | 28,000 | 35,150 | -0.4 | |
| 06/01/2025 |
29.06
|
292,200 | 30.11 | 30.58 | 29.06 | 20,700 | 21,800 | -0.1 | |
| 03/01/2025 |
30.34
|
281,400 | 30.05 | 30.87 | 29.94 | 85,800 | 7,300 | 4.1 | |
| 02/01/2025 |
30.11
|
67,300 | 30.23 | 30.46 | 30.05 | 1,200 | 10,200 | -0.5 | |
| 31/12/2024 |
30.34
|
132,400 | 30.11 | 30.64 | 30.11 | 28,600 | 2,300 | 1.4 | |
| 30/12/2024 |
30.11
|
200,500 | 30.64 | 30.64 | 29.88 | 600 | 29,400 | -1.5 | |
| 27/12/2024 |
30.75
|
244,800 | 30.81 | 31.45 | 30.64 | 17,600 | 15,400 | 0.1 | |
| 26/12/2024 |
30.93
|
174,600 | 30.81 | 31.04 | 30.58 | 26,200 | 9,700 | 0.9 | |
| 25/12/2024 |
30.81
|
266,500 | 31.22 | 31.98 | 30.64 | 9,500 | 25,400 | -0.8 | |
| 24/12/2024 |
31.16
|
317,000 | 30.99 | 31.16 | 30.52 | 32,800 | 5,300 | 1.4 | |
| 23/12/2024 |
30.99
|
303,200 | 31.10 | 31.57 | 30.64 | 20,700 | 20,700 | -0.0 | |
| 20/12/2024 |
30.87
|
258,500 | 30.40 | 30.99 | 30.11 | 12,000 | 6,000 | 0.3 | |
| 19/12/2024 |
30.34
|
297,900 | 30.23 | 31.10 | 30.05 | 9,700 | 10,600 | -0.1 | |
| 18/12/2024 |
30.40
|
141,100 | 30.46 | 30.58 | 30.23 | 5,000 | 100 | 0.3 | |
| 17/12/2024 |
30.40
|
375,400 | 30.40 | 30.64 | 30.05 | 101,000 | 3,300 | 5.1 | |
| 16/12/2024 |
30.40
|
207,800 | 30.34 | 30.75 | 30.29 | 2,900 | 30,200 | -1.4 | |
| 13/12/2024 |
30.34
|
159,200 | 30.75 | 31.16 | 30.34 | 6,300 | 16,800 | -0.6 | |
| 12/12/2024 |
30.75
|
1,073,300 | 29.47 | 31.22 | 29.47 | 103,300 | 11,200 | 4.8 | |
| 11/12/2024 |
29.35
|
189,100 | 29.00 | 29.35 | 28.77 | 49,200 | 200 | 2.4 | |
| 10/12/2024 |
29.12
|
132,800 | 29.41 | 29.41 | 29.06 | 12,300 | 300 | 0.6 | |
| 09/12/2024 |
29.41
|
251,500 | 29.12 | 29.99 | 28.97 | 16,400 | 15,100 | 0.1 | |
| 06/12/2024 |
29.06
|
212,000 | 28.56 | 29.41 | 28.54 | 33,200 | 0 | 1.6 | |
| 05/12/2024 |
28.59
|
342,700 | 27.69 | 28.83 | 27.69 | 98,700 | 6,700 | 4.5 | |
| 04/12/2024 |
27.69
|
203,800 | 27.89 | 28.18 | 27.66 | 24,500 | 2,400 | 1.1 | |
| 03/12/2024 |
28.01
|
203,700 | 28.30 | 28.45 | 28.01 | 2,500 | 1,100 | 0.1 | |
| 02/12/2024 |
28.30
|
265,600 | 28.77 | 28.77 | 28.01 | 282,750 | 281,350 | 0.1 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 29/11/2024 |
28.71
|
396,100 | 28.65 | 30.05 | 28.13 | 20,000 | 71,300 | -2.5 | |
| 28/11/2024 |
28.54
|
321,900 | 28.75 | 28.81 | 28.54 | 9,300 | 49,500 | -2.1 | |
| 27/11/2024 |
28.70
|
144,300 | 28.75 | 28.81 | 28.59 | 500 | 29,800 | -1.5 | |
| 26/11/2024 |
28.75
|
187,800 | 28.75 | 28.86 | 28.54 | 7,500 | 10,300 | -0.1 | |
| 25/11/2024 |
28.81
|
223,000 | 28.92 | 29.08 | 28.54 | 3,900 | 38,800 | -1.8 | |
| 22/11/2024 |
28.81
|
266,200 | 28.21 | 29.13 | 28.05 | 50,100 | 11,400 | 2.0 | |
| 21/11/2024 |
28.21
|
149,500 | 27.72 | 28.26 | 27.72 | 44,600 | 300 | 2.3 | |
| 20/11/2024 |
27.72
|
201,800 | 27.06 | 27.94 | 26.85 | 47,600 | 700 | 2.4 | |
| 19/11/2024 |
27.28
|
257,400 | 28.59 | 28.59 | 27.28 | 16,600 | 2,600 | 0.7 | |
| 18/11/2024 |
28.32
|
214,500 | 28.21 | 28.59 | 27.77 | 23,600 | 10,600 | 0.7 | |
| 15/11/2024 |
28.21
|
383,100 | 28.32 | 28.54 | 27.72 | 54,700 | 0 | 2.8 | |
| 14/11/2024 |
28.32
|
549,300 | 28.32 | 29.13 | 28.32 | 40,100 | 2,600 | 2.0 | |
| 13/11/2024 |
28.05
|
321,800 | 27.50 | 28.32 | 27.45 | 51,800 | 0 | 2.7 | |
| 12/11/2024 |
27.50
|
198,400 | 27.50 | 27.99 | 27.39 | 27,900 | 0 | 1.4 | |
| 11/11/2024 |
27.77
|
227,900 | 27.77 | 28.10 | 27.61 | 25,000 | 5,100 | 1.0 | |
| 08/11/2024 |
27.66
|
489,600 | 26.60 | 27.66 | 26.47 | 13,500 | 3,100 | 0.5 | |
| 07/11/2024 |
26.60
|
131,000 | 26.68 | 26.79 | 26.47 | 800 | 0 | 0.0 | |
| 06/11/2024 |
26.57
|
238,700 | 26.68 | 26.82 | 26.28 | 0 | 0 | 0 | |
| 05/11/2024 |
26.30
|
99,300 | 26.14 | 26.52 | 26.14 | 1,900 | 0 | 0.1 | |
| 04/11/2024 |
26.14
|
157,200 | 26.08 | 26.52 | 25.81 | 3,600 | 3,200 | 0.0 | |
| 01/11/2024 |
26.08
|
152,300 | 26.14 | 26.17 | 25.92 | 2,100 | 1,700 | 0.0 | |
| 31/10/2024 |
26.14
|
331,400 | 25.89 | 26.30 | 25.89 | 100 | 900 | -0.0 | |
| 30/10/2024 |
25.81
|
128,300 | 25.16 | 25.81 | 25.16 | 1,300 | 200 | 0.1 | |
| 29/10/2024 |
25.24
|
74,100 | 24.97 | 25.43 | 24.91 | 3,900 | 0 | 0.2 | |
| 28/10/2024 |
24.86
|
43,000 | 24.56 | 24.86 | 24.56 | 2,700 | 500 | 0.1 | |
| 25/10/2024 |
24.59
|
35,100 | 24.59 | 24.70 | 24.53 | 0 | 0 | 0 | |
| 24/10/2024 |
24.56
|
77,400 | 24.56 | 24.78 | 24.51 | 0 | 0 | 0 | |
| 23/10/2024 |
24.56
|
28,300 | 24.51 | 24.70 | 24.42 | 700 | 0 | 0.0 | |
| 22/10/2024 |
24.51
|
88,500 | 24.51 | 24.72 | 24.29 | 2,300 | 4,200 | -0.1 | |
| 21/10/2024 |
24.51
|
73,000 | 24.67 | 24.86 | 24.51 | 700 | 1,000 | -0.0 | |
| 18/10/2024 |
24.67
|
29,400 | 24.89 | 25.00 | 24.67 | 0 | 100 | -0.0 | |
| 17/10/2024 |
24.89
|
87,700 | 24.51 | 25.16 | 24.51 | 1,600 | 600 | 0.0 | |
| 16/10/2024 |
24.51
|
19,900 | 24.45 | 24.51 | 24.42 | 0 | 900 | -0.0 | |
| 15/10/2024 |
24.51
|
77,700 | 24.61 | 24.61 | 24.40 | 0 | 3,800 | -0.2 | |
| 14/10/2024 |
24.61
|
125,900 | 24.67 | 24.72 | 24.42 | 300 | 96,700 | -4.3 | |
| 11/10/2024 |
24.70
|
25,300 | 24.53 | 24.70 | 24.51 | 1,000 | 0 | 0.0 | |
| 10/10/2024 |
24.61
|
150,300 | 24.78 | 24.83 | 24.51 | 2,800 | 100,000 | -4.4 | |
| 09/10/2024 |
24.51
|
83,100 | 24.40 | 24.64 | 24.40 | 2,400 | 50,000 | -2.1 | |
| 08/10/2024 |
24.40
|
114,900 | 24.51 | 24.72 | 24.40 | 600 | 46,800 | -2.1 | |
| 07/10/2024 |
24.45
|
173,700 | 25.10 | 25.10 | 24.37 | 1,600 | 52,300 | -2.3 | |
| 04/10/2024 |
24.83
|
78,400 | 24.91 | 25.27 | 24.83 | 0 | 3,300 | -0.2 | |
| 03/10/2024 |
24.89
|
100,700 | 24.89 | 25.08 | 24.64 | 0 | 0 | 0 | |
| 02/10/2024 |
24.89
|
201,900 | 25.32 | 25.35 | 24.89 | 5,000 | 9,300 | -0.2 | |
| 01/10/2024 |
25.30
|
240,200 | 25.59 | 25.81 | 25.30 | 3,300 | 61,700 | -2.7 | |
| 30/09/2024 |
25.59
|
153,100 | 25.54 | 25.76 | 25.43 | 0 | 11,100 | -0.5 | |
| 27/09/2024 |
25.54
|
221,100 | 25.95 | 26.11 | 25.35 | 0 | 51,300 | -2.4 | |
| 26/09/2024 |
25.98
|
158,200 | 26.19 | 26.25 | 25.89 | 16,600 | 0 | 0.8 | |
| 25/09/2024 |
25.92
|
212,100 | 25.98 | 26.03 | 25.79 | 10,100 | 1,400 | 0.4 | |
| 24/09/2024 |
25.87
|
39,600 | 26.11 | 26.11 | 25.79 | 800 | 0 | 0.0 | |
| 23/09/2024 |
25.73
|
68,400 | 25.79 | 25.95 | 25.73 | 100 | 0 | 0.0 | |
| 20/09/2024 |
25.92
|
81,800 | 26.41 | 26.41 | 25.92 | 0 | 1,800 | -0.1 | |
| 19/09/2024 |
26.17
|
36,300 | 26.30 | 26.30 | 25.98 | 100 | 2,800 | -0.1 | |
| 18/09/2024 |
26.03
|
45,700 | 26.41 | 26.47 | 26.03 | 0 | 0 | 0 | |
| 17/09/2024 |
26.22
|
84,500 | 25.70 | 26.22 | 25.62 | 3,200 | 2,600 | 0.0 | |
| 16/09/2024 |
25.70
|
39,200 | 26.03 | 26.08 | 25.59 | 1,500 | 300 | 0.1 | |
| 13/09/2024 |
26.03
|
48,100 | 25.95 | 26.08 | 25.87 | 1,400 | 1,000 | 0.0 | |
| 12/09/2024 |
25.95
|
50,400 | 25.84 | 26.11 | 25.73 | 5,300 | 0 | 0.3 | |
| 11/09/2024 |
25.70
|
208,200 | 26.25 | 26.30 | 25.59 | 4,800 | 900 | 0.2 | |
| 10/09/2024 |
26.49
|
39,800 | 26.55 | 26.71 | 26.36 | 0 | 800 | -0.0 | |
| 09/09/2024 |
26.55
|
38,500 | 26.38 | 26.55 | 26.22 | 0 | 0 | 0 | |