| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1 | 2.94% | 80,800 | 0 | 0 |
33.80
35.60
35.20
|
|
2 tháng
(2026-04-13) |
0.65 | 1.89% | 153,800 | 0 | 0 |
33.80
35.60
35.20
|
|
3 tháng
(2026-03-16) |
0.55 | 1.60% | 252,100 | 0 | 0 |
33.80
35.60
35.20
|
|
6 tháng
(2025-12-15) |
1.38 | 4.10% | 592,000 | 0 | 0 |
33.04
35.60
35.20
|
|
12 tháng
(2025-06-17) |
1.07 | 3.16% | 1,535,300 | 0 | 0 |
33.04
35.60
35.20
|
|
24 tháng
(2024-06-24) |
4.38 | 14.29% | 3,745,900 | -5,166,477 | -185.7 |
29.68
35.60
35.20
|
|
36 tháng
(2023-06-28) |
13.05 | 59.42% | 6,786,200 | -5,172,677 | -185.9 |
21.21
35.60
35.20
|
|
60 tháng
(2021-07-08) |
21.81 | 165.35% | 14,033,700 | -5,103,918 | -194.3 |
13.07
35.60
35.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
31.66
|
1,400 | 31.71 | 31.71 | 31.30 | 0 | 0 | 0 | |
| 29/10/2024 |
31.30
|
3,000 | 31.34 | 31.34 | 31.30 | 0 | 0 | 0 | |
| 28/10/2024 |
31.30
|
3,000 | 31.30 | 31.62 | 31.21 | 0 | 0 | 0 | |
| 25/10/2024 |
31.30
|
1,300 | 31.16 | 31.30 | 31.16 | 0 | 0 | 0 | |
| 24/10/2024 |
31.12
|
1,300 | 31.30 | 31.89 | 31.12 | 0 | 0 | 0 | |
| 23/10/2024 |
31.25
|
4,500 | 31.25 | 31.25 | 30.07 | 0 | 0 | 0 | |
| 22/10/2024 |
31.25
|
10,300 | 31.25 | 31.30 | 31.25 | 0 | 0 | 0 | |
| 21/10/2024 |
31.25
|
4,000 | 31.30 | 31.30 | 31.25 | 0 | 0 | 0 | |
| 18/10/2024 |
31.30
|
4,600 | 31.39 | 31.39 | 31.30 | 0 | 0 | 0 | |
| 17/10/2024 |
31.30
|
1,600 | 31.39 | 31.39 | 31.30 | 0 | 0 | 0 | |
| 16/10/2024 |
31.30
|
1,900 | 31.75 | 31.75 | 31.30 | 0 | 0 | 0 | |
| 15/10/2024 |
31.30
|
14,500 | 31.84 | 31.84 | 31.30 | 0 | 0 | 0 | |
| 14/10/2024 |
31.89
|
3,400 | 31.66 | 31.98 | 31.57 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/10/2024 |
31.66
|
16,900 | 31.57 | 32.25 | 31.57 | 0 | 0 | 0 | |
| 10/10/2024 |
31.52
|
39,600 | 31.74 | 31.74 | 31.52 | 0 | 0 | 0 | |
| 09/10/2024 |
31.65
|
10,500 | 31.83 | 31.83 | 31.35 | 0 | 0 | 0 | |
| 08/10/2024 |
31.83
|
18,500 | 31.52 | 32.08 | 31.52 | 0 | 0 | 0 | |
| 07/10/2024 |
31.52
|
11,700 | 31.31 | 32.13 | 31.31 | 0 | 0 | 0 | |
| 04/10/2024 |
31.22
|
33,200 | 31.22 | 31.57 | 31.22 | 0 | 0 | 0 | |
| 03/10/2024 |
31.22
|
16,200 | 31.05 | 31.31 | 31.05 | 0 | 0 | 0 | |
| 02/10/2024 |
30.97
|
4,600 | 31.14 | 31.14 | 30.97 | 0 | 0 | 0 | |
| 01/10/2024 |
31.05
|
19,200 | 30.92 | 31.14 | 30.54 | 0 | 0 | 0 | |
| 30/09/2024 |
30.88
|
18,900 | 31.22 | 31.27 | 30.88 | 0 | 0 | 0 | |
| 27/09/2024 |
30.97
|
24,300 | 30.97 | 30.97 | 30.88 | 0 | 0 | 0 | |
| 26/09/2024 |
30.88
|
17,800 | 30.92 | 31.01 | 30.80 | 0 | 0 | 0 | |
| 25/09/2024 |
30.88
|
31,600 | 30.88 | 30.97 | 30.84 | 0 | 0 | 0 | |
| 24/09/2024 |
30.80
|
44,000 | 30.80 | 30.88 | 30.80 | 0 | 0 | 0 | |
| 23/09/2024 |
30.80
|
2,200 | 30.84 | 30.84 | 30.71 | 0 | 0 | 0 | |
| 20/09/2024 |
30.80
|
4,100 | 30.97 | 30.97 | 30.71 | 0 | 0 | 0 | |
| 19/09/2024 |
30.84
|
10,400 | 30.45 | 30.88 | 30.45 | 0 | 0 | 0 | |
| 18/09/2024 |
30.37
|
18,800 | 30.37 | 30.71 | 30.37 | 0 | 0 | 0 | |
| 17/09/2024 |
30.32
|
36,800 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 16/09/2024 |
30.28
|
2,200 | 30.41 | 30.41 | 30.20 | 0 | 0 | 0 | |
| 13/09/2024 |
30.28
|
2,600 | 30.20 | 30.28 | 30.15 | 0 | 0 | 0 | |
| 12/09/2024 |
30.28
|
3,500 | 30.28 | 30.28 | 30.28 | 0 | 0 | 0 | |
| 11/09/2024 |
30.28
|
2,700 | 30.32 | 30.32 | 30.11 | 0 | 0 | 0 | |
| 10/09/2024 |
30.28
|
3,100 | 30.45 | 30.45 | 30.28 | 0 | 0 | 0 | |
| 09/09/2024 |
30.24
|
9,300 | 30.45 | 30.45 | 30.24 | 0 | 0 | 0 | |
| 06/09/2024 |
30.24
|
7,300 | 30.28 | 30.28 | 30.24 | 0 | 0 | 0 | |
| 05/09/2024 |
30.20
|
12,500 | 30.11 | 30.24 | 30.11 | 0 | 0 | 0 | |
| 04/09/2024 |
30.02
|
15,900 | 30.45 | 30.45 | 30.02 | 0 | 0 | 0 | |
| 30/08/2024 |
30.07
|
2,100 | 30.28 | 30.28 | 30.07 | 0 | 0 | 0 | |
| 29/08/2024 |
30.07
|
2,100 | 30.28 | 30.67 | 30.07 | 0 | 0 | 0 | |
| 28/08/2024 |
30.07
|
1,300 | 30.28 | 30.28 | 30.07 | 0 | 0 | 0 | |
| 27/08/2024 |
30.02
|
2,500 | 30.20 | 30.20 | 30.02 | 0 | 1,400 | -0.0 | |
| 26/08/2024 |
30.32
|
100 | 30.32 | 30.32 | 30.32 | 0 | 0 | 0 | |
| 23/08/2024 |
30.11
|
100 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 22/08/2024 |
30.45
|
700 | 30.20 | 30.45 | 30.20 | 0 | 100 | -0.0 | |
| 21/08/2024 |
30.11
|
1,000 | 30.11 | 30.11 | 30.11 | 0 | 0 | 0 | |
| 20/08/2024 |
30.11
|
1,000 | 30.20 | 30.20 | 30.11 | 0 | 0 | 0 | |
| 19/08/2024 |
30.71
|
1,200 | 30.07 | 30.71 | 30.07 | 0 | 0 | 0 | |
| 16/08/2024 |
30.07
|
3,200 | 30.20 | 30.20 | 30.07 | 0 | 0 | 0 | |
| 15/08/2024 |
30.02
|
3,500 | 30.11 | 30.15 | 30.02 | 0 | 0 | 0 | |
| 14/08/2024 |
30.11
|
2,800 | 30.02 | 30.11 | 30.02 | 0 | 0 | 0 | |
| 13/08/2024 |
30.02
|
14,100 | 30.02 | 30.02 | 29.89 | 0 | 1,300 | -0.0 | |
| 12/08/2024 |
30.02
|
1,000 | 30.07 | 30.07 | 30.02 | 0 | 0 | 0 | |
| 09/08/2024 |
30.02
|
12,600 | 29.68 | 30.02 | 29.59 | 0 | 0 | 0 | |
| 08/08/2024 |
29.89
|
20,400 | 30.02 | 30.54 | 29.89 | 0 | 0 | 0 | |
| 07/08/2024 |
30.45
|
1,300 | 30.37 | 30.45 | 30.37 | 0 | 0 | 0 | |
| 06/08/2024 |
30.37
|
3,100 | 30.88 | 30.88 | 29.59 | 0 | 0 | 0 | |
| 05/08/2024 |
30.07
|
3,800 | 30.37 | 30.41 | 30.02 | 0 | 0 | 0 | |
| 02/08/2024 |
30.45
|
13,100 | 30.02 | 30.45 | 29.51 | 0 | 100 | -0.0 | |
| 01/08/2024 |
30.02
|
2,400 | 30.07 | 30.07 | 30.02 | 0 | 0 | 0 | |
| 31/07/2024 |
30.02
|
300 | 29.25 | 30.02 | 29.25 | 0 | 0 | 0 | |
| 30/07/2024 |
30.54
|
18,300 | 30.62 | 30.62 | 30.02 | 0 | 0 | 0 | |
| 29/07/2024 |
30.62
|
1,100 | 30.54 | 30.62 | 30.07 | 0 | 0 | 0 | |
| 26/07/2024 |
30.88
|
30,900 | 30.20 | 30.88 | 28.39 | 0 | 0 | 0 | |
| 25/07/2024 |
30.32
|
4,600 | 30.02 | 30.88 | 30.02 | 0 | 0 | 0 | |
| 24/07/2024 |
29.68
|
300 | 30.54 | 30.54 | 29.68 | 0 | 0 | 0 | |
| 23/07/2024 |
30.54
|
9,100 | 30.71 | 30.71 | 30.54 | 0 | 0 | 0 | |
| 22/07/2024 |
30.80
|
6,200 | 30.71 | 30.88 | 30.71 | 0 | 0 | 0 | |
| 19/07/2024 |
30.71
|
2,400 | 30.54 | 30.71 | 30.45 | 0 | 0 | 0 | |
| 18/07/2024 |
30.54
|
700 | 30.54 | 30.54 | 30.45 | 0 | 0 | 0 | |
| 17/07/2024 |
30.45
|
5,100 | 30.58 | 30.71 | 30.45 | 0 | 0 | 0 | |
| 16/07/2024 |
30.58
|
600 | 30.37 | 30.58 | 30.37 | 0 | 0 | 0 | |
| 15/07/2024 |
30.71
|
7,000 | 30.88 | 30.88 | 30.54 | 0 | 0 | 0 | |
| 12/07/2024 |
30.71
|
2,200 | 30.62 | 30.71 | 29.17 | 0 | 0 | 0 | |
| 11/07/2024 |
30.71
|
8,500 | 30.62 | 30.80 | 30.62 | 0 | 0 | 0 | |
| 10/07/2024 |
30.80
|
9,400 | 30.71 | 30.88 | 30.54 | 0 | 0 | 0 | |
| 09/07/2024 |
30.71
|
6,100 | 30.71 | 30.71 | 30.45 | 0 | 0 | 0 | |
| 08/07/2024 |
30.88
|
4,500 | 30.71 | 30.88 | 30.71 | 0 | 0 | 0 | |
| 05/07/2024 |
30.71
|
1,600 | 30.80 | 30.88 | 30.50 | 0 | 0 | 0 | |
| 04/07/2024 |
30.71
|
1,900 | 31.35 | 31.35 | 30.71 | 0 | 0 | 0 | |
| 03/07/2024 |
30.71
|
4,000 | 30.71 | 30.88 | 30.54 | 0 | 0 | 0 | |
| 02/07/2024 |
30.71
|
8,000 | 30.88 | 30.88 | 30.54 | 0 | 0 | 0 | |
| 01/07/2024 |
30.50
|
3,700 | 30.71 | 30.88 | 30.50 | 0 | 0 | 0 | |
| 28/06/2024 |
30.71
|
2,200 | 30.50 | 30.88 | 30.50 | 0 | 0 | 0 | |
| 27/06/2024 |
30.71
|
2,900 | 30.71 | 30.80 | 30.71 | 0 | 0 | 0 | |
| 26/06/2024 |
30.71
|
2,000 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 25/06/2024 |
30.71
|
4,100 | 30.71 | 30.71 | 30.71 | 0 | 0 | 0 | |
| 24/06/2024 |
30.62
|
15,900 | 30.71 | 30.88 | 30.62 | 0 | 0 | 0 | |
| 21/06/2024 |
30.71
|
11,800 | 30.71 | 30.80 | 30.54 | 0 | 0 | 0 | |
| 20/06/2024 |
30.71
|
20,100 | 30.62 | 30.88 | 30.50 | 0 | 0 | 0 | |
| 19/06/2024 |
30.62
|
10,800 | 30.67 | 30.67 | 30.45 | 0 | 0 | 0 | |
| 18/06/2024 |
30.62
|
900 | 30.15 | 30.62 | 30.15 | 0 | 0 | 0 | |
| 17/06/2024 |
30.02
|
6,800 | 30.71 | 30.88 | 30.02 | 0 | 0 | 0 | |
| 14/06/2024 |
30.71
|
4,200 | 30.45 | 30.71 | 30.45 | 0 | 0 | 0 | |
| 13/06/2024 |
30.50
|
4,000 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 12/06/2024 |
30.45
|
4,600 | 30.28 | 30.71 | 30.28 | 0 | 0 | 0 | |
| 11/06/2024 |
30.71
|
10,500 | 30.71 | 30.71 | 30.62 | 0 | 0 | 0 | |