| 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) |
-0.05 | -0.22% | 93,700 | -1,400 | -0.0 |
22
22.60
22.05
|
|
2 tháng
(2026-01-12) |
-1.40 | -5.93% | 165,600 | -2,100 | -0.0 |
22
23.80
22.05
|
|
3 tháng
(2025-12-15) |
-0.40 | -1.77% | 316,000 | -3,300 | -0.1 |
21.90
24
22.05
|
|
6 tháng
(2025-09-15) |
-0.60 | -2.63% | 489,000 | -4,400 | -0.1 |
21.80
24
22.05
|
|
12 tháng
(2025-03-18) |
-0.80 | -3.48% | 1,033,900 | -28,300 | -0.6 |
21.80
25.20
22.05
|
|
24 tháng
(2024-03-25) |
-0.38 | -1.69% | 2,255,900 | -70,400 | -1.6 |
21.69
25.55
22.05
|
|
36 tháng
(2023-03-29) |
1.94 | 9.59% | 3,474,200 | -100,280 | -2.3 |
20.26
25.55
22.05
|
|
60 tháng
(2021-04-08) |
0.24 | 1.09% | 11,237,400 | -1,226,073 | -66.8 |
19.42
25.86
22.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
23.65
|
6,900 | 24 | 24 | 23.65 | 0 | 0 | 0 | |
| 31/07/2024 |
24.10
|
6,200 | 23.70 | 24.25 | 23.70 | 0 | 0 | 0 | |
| 30/07/2024 |
24.45
|
13,100 | 23.95 | 24.45 | 23.70 | 0 | 0 | 0 | |
| 29/07/2024 |
24.35
|
3,300 | 23.50 | 24.35 | 23.50 | 0 | 0 | 0 | |
| 26/07/2024 |
23.45
|
8,400 | 23.75 | 23.80 | 23.45 | 0 | 0 | 0 | |
| 25/07/2024 |
23.80
|
7,500 | 23.75 | 23.80 | 23.10 | 0 | 0 | 0 | |
| 24/07/2024 |
23.80
|
6,500 | 23.75 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 23/07/2024 |
23.75
|
3,200 | 23.40 | 23.75 | 23.40 | 0 | 0 | 0 | |
| 22/07/2024 |
23.40
|
6,900 | 23.30 | 24.45 | 23.30 | 0 | 0 | 0 | |
| 19/07/2024 |
24.50
|
5,300 | 24 | 24.85 | 23.90 | 0 | 0 | 0 | |
| 18/07/2024 |
24.90
|
20,100 | 25.70 | 25.70 | 24 | 0 | 0 | 0 | |
| 17/07/2024 |
25.55
|
24,600 | 25.50 | 27 | 25.50 | 0 | 0 | 0 | |
| 16/07/2024 |
25.55
|
52,500 | 23.90 | 25.55 | 23.90 | 0 | 0 | 0 | |
| 15/07/2024 |
23.90
|
3,800 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 | |
| 12/07/2024 |
23.90
|
5,300 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 11/07/2024 |
23.90
|
600 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 10/07/2024 |
23.90
|
1,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/07/2024 |
24
|
900 | 24 | 24 | 23.95 | 0 | 0 | 0 | |
| 08/07/2024 |
23.60
|
2,100 | 23.95 | 23.95 | 23.60 | 0 | 0 | 0 | |
| 05/07/2024 |
23.95
|
500 | 24 | 24 | 23.95 | 0 | 0 | 0 | |
| 04/07/2024 |
24
|
5,300 | 23.50 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 03/07/2024 |
24
|
3,400 | 24.30 | 24.50 | 24 | 0 | 0 | 0 | |
| 02/07/2024 |
24.30
|
2,800 | 25.15 | 25.15 | 24.15 | 0 | 0 | 0 | |
| 01/07/2024 |
24
|
1,400 | 23.20 | 24.50 | 23.20 | 0 | 0 | 0 | |
| 28/06/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/06/2024 |
24.50
|
3,500 | 24.25 | 24.50 | 23 | 0 | 0 | 0 | |
| 26/06/2024 |
24.50
|
2,900 | 24.85 | 24.85 | 24.30 | 0 | 0 | 0 | |
| 25/06/2024 |
24
|
600 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
| 24/06/2024 |
24.05
|
800 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
| 21/06/2024 |
24.45
|
5,000 | 24.60 | 24.60 | 24.45 | 0 | 0 | 0 | |
| 20/06/2024 |
24.50
|
1,300 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 | |
| 19/06/2024 |
24.75
|
8,900 | 24.20 | 24.75 | 24.20 | 0 | 0 | 0 | |
| 18/06/2024 |
24.70
|
1,600 | 24.20 | 24.70 | 24.20 | 0 | 0 | 0 | |
| 17/06/2024 |
24.20
|
2,600 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 | |
| 14/06/2024 |
24.80
|
4,600 | 24.85 | 24.85 | 24.60 | 0 | 0 | 0 | |
| 13/06/2024 |
24.85
|
400 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 | |
| 12/06/2024 |
24.90
|
8,900 | 24.95 | 24.95 | 24 | 0 | 0 | 0 | |
| 11/06/2024 |
24.45
|
2,900 | 24.80 | 24.80 | 24 | 0 | 0 | 0 | |
| 10/06/2024 |
24.50
|
4,300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 07/06/2024 |
24.50
|
9,600 | 23.55 | 24.55 | 23.55 | 0 | 0 | 0 | |
| 06/06/2024 |
23.45
|
1,400 | 23.90 | 24 | 23.45 | 0 | 0 | 0 | |
| 05/06/2024 |
24
|
14,200 | 23.95 | 24.10 | 23.95 | 0 | 0 | 0 | |
| 04/06/2024 |
23.95
|
3,300 | 22.90 | 24 | 22.90 | 0 | 0 | 0 | |
| 03/06/2024 |
23.90
|
1,100 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 31/05/2024 |
24
|
9,000 | 23.10 | 24 | 23 | 0 | 0 | 0 | |
| 30/05/2024 |
23.40
|
1,100 | 23.95 | 23.95 | 23.40 | 0 | 0 | 0 | |
| 29/05/2024 |
23.40
|
2,700 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 28/05/2024 |
23.40
|
5,500 | 23.35 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 27/05/2024 |
23.35
|
4,300 | 23.40 | 23.60 | 23.35 | 0 | 0 | 0 | |
| 24/05/2024 |
23.50
|
10,600 | 22.90 | 23.50 | 22.90 | 0 | 0 | 0 | |
| 23/05/2024 |
23.50
|
1,800 | 23.45 | 23.50 | 23.45 | 0 | 0 | 0 | |
| 22/05/2024 |
23.45
|
5,700 | 23.40 | 23.45 | 23.30 | 0 | 0 | 0 | |
| 21/05/2024 |
23.30
|
2,200 | 22.15 | 23.30 | 22.15 | 0 | 0 | 0 | |
| 20/05/2024 |
23.50
|
4,000 | 23.45 | 23.50 | 23.20 | 0 | 1,000 | -0.0 | |
| 17/05/2024 |
23.45
|
1,400 | 23.10 | 23.80 | 23.10 | 0 | 1,200 | -0.0 | |
| 16/05/2024 |
23.45
|
1,100 | 23.50 | 23.50 | 23.45 | 0 | 0 | 0 | |
| 15/05/2024 |
23.95
|
2,600 | 22.95 | 23.95 | 22.95 | 0 | 0 | 0 | |
| 14/05/2024 |
23.95
|
1,600 | 23.80 | 24 | 23.80 | 0 | 0 | 0 | |
| 13/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 13/05/2024 |
23.80
|
3,400 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 10/05/2024 |
23.90
|
2,600 | 23.85 | 23.99 | 23.85 | 0 | 0 | 0 | |
| 09/05/2024 |
23.99
|
2,000 | 23.99 | 23.99 | 22.58 | 0 | 0 | 0 | |
| 08/05/2024 |
23.99
|
6,400 | 23.24 | 24.04 | 23.24 | 0 | 0 | 0 | |
| 07/05/2024 |
24.09
|
11,600 | 24.75 | 24.75 | 23.71 | 0 | 0 | 0 | |
| 06/05/2024 |
23.71
|
11,000 | 23.15 | 23.71 | 23.15 | 0 | 0 | 0 | |
| 03/05/2024 |
23.05
|
9,400 | 22.86 | 23.05 | 22.49 | 0 | 0 | 0 | |
| 02/05/2024 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 26/04/2024 |
23.24
|
2,800 | 23.24 | 23.24 | 23.19 | 0 | 0 | 0 | |
| 25/04/2024 |
23.24
|
1,300 | 22.44 | 23.24 | 22.44 | 0 | 0 | 0 | |
| 24/04/2024 |
23.24
|
4,200 | 23.05 | 23.24 | 23.05 | 0 | 0 | 0 | |
| 23/04/2024 |
23.24
|
400 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 22/04/2024 |
23.24
|
7,400 | 22.77 | 23.24 | 22.58 | 0 | 0 | 0 | |
| 19/04/2024 |
23.34
|
3,800 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 17/04/2024 |
23.43
|
700 | 23.52 | 23.52 | 23.43 | 0 | 0 | 0 | |
| 16/04/2024 |
23.52
|
1,700 | 22.68 | 23.52 | 22.68 | 0 | 0 | 0 | |
| 15/04/2024 |
23.52
|
5,200 | 22.49 | 24.14 | 22.49 | 0 | 0 | 0 | |
| 12/04/2024 |
22.58
|
2,400 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
| 11/04/2024 |
22.58
|
5,600 | 22.58 | 22.58 | 22.49 | 0 | 0 | 0 | |
| 10/04/2024 |
22.21
|
6,500 | 22.11 | 22.21 | 22.07 | 0 | 2,400 | -0.1 | |
| 09/04/2024 |
22.11
|
3,000 | 22.11 | 22.30 | 21.83 | 0 | 0 | 0 | |
| 08/04/2024 |
22.11
|
1,100 | 22.58 | 22.58 | 22.11 | 0 | 0 | 0 | |
| 05/04/2024 |
22.11
|
4,200 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 04/04/2024 |
22.39
|
4,500 | 22.11 | 22.39 | 22.11 | 0 | 0 | 0 | |
| 03/04/2024 |
22.11
|
2,700 | 21.69 | 22.11 | 21.64 | 0 | 0 | 0 | |
| 02/04/2024 |
21.69
|
3,400 | 21.97 | 21.97 | 21.64 | 0 | 0 | 0 | |
| 01/04/2024 |
22.11
|
6,700 | 21.64 | 22.11 | 21.64 | 0 | 0 | 0 | |
| 29/03/2024 |
22.11
|
10,800 | 21.97 | 22.11 | 21.97 | 0 | 0 | 0 | |
| 28/03/2024 |
22.11
|
5,900 | 22.11 | 22.11 | 21.83 | 0 | 0 | 0 | |
| 27/03/2024 |
22.11
|
800 | 22.25 | 22.25 | 22.11 | 0 | 0 | 0 | |
| 26/03/2024 |
22.58
|
19,700 | 22.58 | 22.96 | 22.11 | 0 | 8,900 | -0.2 | |
| 25/03/2024 |
22.58
|
4,800 | 21.45 | 22.58 | 21.45 | 0 | 2,100 | -0.1 | |
| 22/03/2024 |
22.49
|
1,600 | 22.54 | 22.58 | 22.49 | 0 | 1,000 | -0.0 | |
| 21/03/2024 |
22.49
|
12,000 | 22.11 | 22.58 | 21.92 | 0 | 4,900 | -0.1 | |
| 20/03/2024 |
21.92
|
1,200 | 22.02 | 22.11 | 21.83 | 0 | 100 | -0.0 | |
| 19/03/2024 |
21.78
|
5,000 | 21.78 | 21.78 | 21.74 | 0 | 0 | 0 | |
| 18/03/2024 |
21.78
|
7,500 | 22.11 | 22.11 | 21.74 | 0 | 0 | 0 | |
| 15/03/2024 |
21.78
|
6,200 | 21.83 | 21.83 | 21.74 | 0 | 0 | 0 | |
| 14/03/2024 |
21.83
|
1,200 | 22.11 | 22.11 | 21.83 | 0 | 100 | -0.0 | |
| 13/03/2024 |
21.83
|
7,800 | 21.83 | 21.83 | 21.78 | 0 | 0 | 0 | |
| 12/03/2024 |
21.83
|
4,300 | 21.83 | 21.83 | 21.74 | 0 | 0 | 0 | |
| 11/03/2024 |
21.83
|
4,700 | 21.83 | 21.83 | 21.78 | 0 | 0 | 0 | |