| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.80 | -20.11% | 3,023,200 | 18,225 | 0 |
15
18.90
15.20
|
|
2 tháng
(2026-05-29) |
-5.17 | -25.52% | 6,997,700 | -65,176 | 0 |
15
20.27
15.20
|
|
3 tháng
(2026-04-29) |
-5.49 | -26.67% | 12,589,700 | -10,143 | 0 |
15
20.86
15.20
|
|
6 tháng
(2026-01-29) |
-5.45 | -26.50% | 56,590,700 | 79,570 | 6.4 |
15
25.45
15.20
|
|
12 tháng
(2025-08-04) |
-13.72 | -47.60% | 110,160,600 | -594,930 | -13.0 |
15
29
15.20
|
|
24 tháng
(2024-08-07) |
-9.07 | -37.52% | 181,003,200 | -49,659 | 2.6 |
15
31.09
15.20
|
|
36 tháng
(2023-08-14) |
-0.60 | -3.80% | 192,496,600 | -144,059 | -0.0 |
12.59
31.54
15.20
|
|
60 tháng
(2021-08-23) |
-3.62 | -19.35% | 196,808,600 | -593,115 | -17.5 |
12.59
31.54
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
23.37
|
941,600 | 21.95 | 23.46 | 21.95 | 1,800 | 1,400 | 0.0 | |
| 12/12/2024 |
22.15
|
257,800 | 22.21 | 22.47 | 21.86 | 0 | 420 | -0.0 | |
| 11/12/2024 |
21.98
|
191,100 | 21.71 | 22.27 | 21.66 | 1,000 | 0 | 0.0 | |
| 10/12/2024 |
21.80
|
254,000 | 22.15 | 22.24 | 21.57 | 4 | 900 | -0.0 | |
| 09/12/2024 |
22.15
|
147,700 | 22.38 | 22.38 | 22.09 | 0 | 0 | 0 | |
| 06/12/2024 |
22.15
|
489,500 | 20.98 | 22.44 | 20.87 | 300 | 0 | 0.0 | |
| 05/12/2024 |
20.98
|
25,600 | 20.98 | 20.98 | 20.93 | 0 | 400 | -0.0 | |
| 04/12/2024 |
20.93
|
12,600 | 20.72 | 20.93 | 20.72 | 0 | 0 | 0 | |
| 03/12/2024 |
20.84
|
71,000 | 21.01 | 21.04 | 20.84 | 900 | 0 | 0.0 | |
| 02/12/2024 |
21.01
|
19,800 | 20.98 | 21.10 | 20.69 | 0 | 0 | 0 | |
| 29/11/2024 |
20.87
|
63,700 | 20.40 | 21.19 | 19.29 | 1,500 | 500 | 0.0 | |
| 28/11/2024 |
20.72
|
8,500 | 20.93 | 20.93 | 20.52 | 0 | 0 | 0 | |
| 27/11/2024 |
20.78
|
26,200 | 20.98 | 20.98 | 20.52 | 0 | 0 | 0 | |
| 26/11/2024 |
20.90
|
16,200 | 20.96 | 21.10 | 20.75 | 0 | 600 | -0.0 | |
| 25/11/2024 |
20.81
|
56,700 | 20.66 | 21.19 | 20.66 | 0 | 1,100 | -0.0 | |
| 22/11/2024 |
21.22
|
6,700 | 21.16 | 21.68 | 21.04 | 0 | 0 | 0 | |
| 21/11/2024 |
20.98
|
2,400 | 20.69 | 20.98 | 20.69 | 0 | 0 | 0 | |
| 20/11/2024 |
20.61
|
62,400 | 21.19 | 21.19 | 20.61 | 2,200 | 0 | 0.1 | |
| 19/11/2024 |
21.01
|
10,900 | 21.51 | 21.51 | 20.58 | 0 | 0 | 0 | |
| 18/11/2024 |
21.25
|
25,400 | 21.10 | 21.45 | 20.72 | 0 | 2,100 | -0.1 | |
| 15/11/2024 |
21.33
|
1,500 | 21.39 | 21.42 | 20.98 | 500 | 0 | 0.0 | |
| 14/11/2024 |
21.10
|
6,500 | 21.45 | 21.45 | 21.07 | 0 | 0 | 0 | |
| 13/11/2024 |
21.45
|
39,900 | 21.86 | 21.86 | 21.01 | 0 | 300 | -0.0 | |
| 12/11/2024 |
21.66
|
53,300 | 21.74 | 22.00 | 21.45 | 0 | 1,200 | -0.0 | |
| 11/11/2024 |
22.00
|
8,800 | 22.44 | 22.44 | 21.57 | 0 | 0 | 0 | |
| 08/11/2024 |
22.00
|
19,500 | 21.92 | 22.15 | 21.66 | 0 | 0 | 0 | |
| 07/11/2024 |
22.15
|
25,600 | 21.63 | 22.24 | 21.63 | 2,100 | 100 | 0.1 | |
| 06/11/2024 |
22.09
|
23,700 | 22.21 | 22.21 | 21.39 | 0 | 0 | 0 | |
| 05/11/2024 |
22.15
|
27,800 | 21.95 | 22.30 | 21.51 | 0 | 1,000 | -0.0 | |
| 04/11/2024 |
22.15
|
18,400 | 22.62 | 22.62 | 22.03 | 0 | 500 | -0.0 | |
| 01/11/2024 |
22.62
|
7,300 | 22.65 | 22.68 | 22.21 | 300 | 700 | -0.0 | |
| 31/10/2024 |
22.65
|
9,700 | 22.62 | 22.70 | 22.33 | 0 | 1,100 | -0.0 | |
| 30/10/2024 |
22.62
|
24,800 | 22.68 | 22.70 | 22.56 | 0 | 3,800 | -0.1 | |
| 29/10/2024 |
22.73
|
19,600 | 22.73 | 22.94 | 22.70 | 0 | 700 | -0.0 | |
| 28/10/2024 |
22.73
|
10,700 | 22.79 | 23.20 | 22.73 | 0 | 200 | -0.0 | |
| 25/10/2024 |
22.79
|
9,900 | 23.61 | 23.61 | 22.44 | 200 | 300 | -0.0 | |
| 24/10/2024 |
22.65
|
20,500 | 22.97 | 22.97 | 22.65 | 0 | 500 | -0.0 | |
| 23/10/2024 |
22.97
|
13,100 | 22.59 | 23.46 | 22.59 | 0 | 500 | -0.0 | |
| 22/10/2024 |
23.26
|
26,700 | 23.55 | 23.55 | 22.50 | 0 | 1,600 | -0.1 | |
| 21/10/2024 |
22.91
|
12,500 | 23.32 | 23.52 | 22.91 | 0 | 100 | -0.0 | |
| 18/10/2024 |
23.55
|
12,600 | 23.37 | 23.58 | 23.29 | 0 | 500 | -0.0 | |
| 17/10/2024 |
23.35
|
43,000 | 23.43 | 23.67 | 22.27 | 500 | 400 | 0.0 | |
| 16/10/2024 |
23.72
|
13,300 | 23.43 | 23.87 | 22.76 | 0 | 900 | -0.0 | |
| 15/10/2024 |
23.49
|
9,100 | 23.37 | 23.87 | 23.32 | 0 | 400 | -0.0 | |
| 14/10/2024 |
23.43
|
10,400 | 23.40 | 24.13 | 23.35 | 0 | 800 | -0.0 | |
| 11/10/2024 |
23.90
|
2,200 | 23.40 | 24.13 | 23.40 | 0 | 300 | -0.0 | |
| 10/10/2024 |
24.10
|
74,000 | 24.13 | 24.13 | 23.32 | 400 | 500 | -0.0 | |
| 09/10/2024 |
24.13
|
17,900 | 23.84 | 24.13 | 23.37 | 0 | 300 | -0.0 | |
| 08/10/2024 |
23.87
|
92,400 | 23.61 | 23.90 | 23.32 | 2,400 | 400 | 0.1 | |
| 07/10/2024 |
23.90
|
41,100 | 24.19 | 24.19 | 23.32 | 200 | 700 | -0.0 | |
| 04/10/2024 |
23.81
|
15,800 | 23.93 | 24.77 | 23.72 | 0 | 100 | -0.0 | |
| 03/10/2024 |
24.54
|
46,700 | 24.77 | 24.77 | 23.90 | 100 | 1,000 | -0.0 | |
| 02/10/2024 |
24.89
|
50,900 | 25.36 | 25.36 | 24.48 | 0 | 600 | -0.0 | |
| 01/10/2024 |
25.36
|
27,700 | 25.65 | 25.71 | 25.36 | 200 | 300 | -0.0 | |
| 30/09/2024 |
26.52
|
138,100 | 24.74 | 26.52 | 24.45 | 0 | 400 | -0.0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
25.07
|
47,300 | 24.45 | 25.07 | 24.19 | 0 | 300 | -0.0 | |
| 26/09/2024 |
24.45
|
23,900 | 24.45 | 24.45 | 24.20 | 0 | 400 | -0.0 | |
| 25/09/2024 |
24.42
|
15,500 | 24.08 | 24.42 | 24.08 | 0 | 1,000 | -0.0 | |
| 24/09/2024 |
24.48
|
13,700 | 24.54 | 24.60 | 24.14 | 0 | 1,100 | -0.0 | |
| 23/09/2024 |
24.45
|
4,800 | 24.48 | 24.48 | 24.08 | 0 | 100 | -0.0 | |
| 20/09/2024 |
24.42
|
19,300 | 24.40 | 24.48 | 24.37 | 0 | 100 | -0.0 | |
| 19/09/2024 |
24.40
|
7,900 | 24.77 | 24.77 | 24.17 | 100 | 300 | -0.0 | |
| 18/09/2024 |
24.20
|
36,900 | 23.77 | 24.71 | 23.77 | 1,100 | 2,300 | -0.1 | |
| 17/09/2024 |
23.63
|
8,800 | 22.92 | 23.86 | 22.92 | 400 | 0 | 0.0 | |
| 16/09/2024 |
23.63
|
11,100 | 23.94 | 24.28 | 23.63 | 100 | 400 | -0.0 | |
| 13/09/2024 |
24.42
|
6,800 | 23.97 | 24.68 | 23.97 | 100 | 400 | -0.0 | |
| 12/09/2024 |
24.48
|
41,000 | 23.91 | 24.57 | 23.91 | 900 | 1,500 | -0.0 | |
| 11/09/2024 |
23.91
|
24,400 | 23.34 | 23.91 | 23.06 | 700 | 400 | 0.0 | |
| 10/09/2024 |
22.77
|
93,000 | 23.91 | 24.00 | 22.77 | 2,100 | 400 | 0.1 | |
| 09/09/2024 |
23.80
|
36,200 | 24.54 | 24.85 | 23.68 | 0 | 0 | 0 | |
| 06/09/2024 |
24.91
|
3,900 | 24.54 | 24.91 | 24.54 | 0 | 0 | 0 | |
| 05/09/2024 |
24.99
|
25,400 | 24.99 | 25.28 | 24.40 | 1,200 | 4,000 | -0.1 | |
| 04/09/2024 |
24.99
|
18,100 | 24.82 | 25.62 | 24.57 | 200 | 1,300 | -0.0 | |
| 30/08/2024 |
25.02
|
23,400 | 23.86 | 25.28 | 23.86 | 1,100 | 0 | 0.0 | |
| 29/08/2024 |
23.63
|
67,000 | 24.54 | 25.34 | 23.63 | 2,900 | 100 | 0.1 | |
| 28/08/2024 |
24.48
|
75,500 | 26.30 | 26.30 | 24.48 | 1,800 | 5,100 | -0.1 | |
| 27/08/2024 |
26.30
|
12,800 | 26.47 | 26.47 | 25.45 | 0 | 900 | -0.0 | |
| 26/08/2024 |
26.45
|
26,300 | 26.65 | 26.93 | 26.16 | 0 | 1,900 | -0.1 | |
| 23/08/2024 |
26.13
|
49,700 | 26.10 | 27.16 | 25.96 | 2,200 | 2,400 | -0.0 | |
| 22/08/2024 |
25.79
|
59,900 | 24.74 | 25.90 | 24.65 | 2,800 | 0 | 0.1 | |
| 21/08/2024 |
24.68
|
25,800 | 24.65 | 24.82 | 24.51 | 200 | 300 | -0.0 | |
| 20/08/2024 |
24.45
|
23,700 | 24.45 | 24.54 | 24.00 | 100 | 400 | -0.0 | |
| 19/08/2024 |
24.42
|
17,200 | 23.97 | 24.42 | 23.91 | 600 | 0 | 0.0 | |
| 16/08/2024 |
24.20
|
16,800 | 23.91 | 24.28 | 23.88 | 2,300 | 3,400 | -0.0 | |
| 15/08/2024 |
23.34
|
20,400 | 23.51 | 24.20 | 22.46 | 300 | 10,600 | -0.4 | |
| 14/08/2024 |
23.86
|
11,100 | 24.60 | 24.60 | 23.86 | 500 | 0 | 0.0 | |
| 13/08/2024 |
24.60
|
7,000 | 24.60 | 24.62 | 24.03 | 200 | 0 | 0.0 | |
| 12/08/2024 |
24.60
|
57,700 | 24.65 | 24.82 | 23.54 | 800 | 9,900 | -0.4 | |
| 09/08/2024 |
24.20
|
12,700 | 23.66 | 24.20 | 23.63 | 0 | 900 | -0.0 | |
| 08/08/2024 |
24.20
|
13,900 | 23.37 | 24.45 | 23.37 | 200 | 2,100 | -0.1 | |
| 07/08/2024 |
24.17
|
27,300 | 24.00 | 24.31 | 23.86 | 7,500 | 100 | 0.3 | |
| 06/08/2024 |
24.00
|
19,100 | 23.63 | 24.05 | 23.34 | 100 | 600 | -0.0 | |
| 05/08/2024 |
23.63
|
72,200 | 24.45 | 24.48 | 23.34 | 3,400 | 2,000 | 0.1 | |
| 02/08/2024 |
24.45
|
76,000 | 23.34 | 24.48 | 22.77 | 5,400 | 300 | 0.2 | |
| 01/08/2024 |
23.46
|
39,900 | 23.63 | 24.03 | 22.66 | 400 | 5,500 | -0.2 | |
| 31/07/2024 |
23.63
|
47,900 | 24.71 | 24.99 | 23.63 | 0 | 6,400 | -0.3 | |
| 30/07/2024 |
23.91
|
27,200 | 25.02 | 25.62 | 23.86 | 400 | 2,900 | -0.1 | |
| 29/07/2024 |
24.54
|
18,200 | 24.94 | 24.94 | 24.28 | 400 | 2,900 | -0.1 | |
| 26/07/2024 |
24.71
|
13,800 | 24.37 | 24.71 | 24.05 | 100 | 3,300 | -0.1 | |
| 25/07/2024 |
24.37
|
37,700 | 25.02 | 25.88 | 23.97 | 2,500 | 8,000 | -0.2 | |