| 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) |
-5.30 | -15.01% | 253,690,000 | 33,900 | -8.6 |
29.25
36.45
30
|
|
2 tháng
(2026-01-12) |
-8 | -21.05% | 553,981,600 | -44,900 | -9.5 |
29.25
38
30
|
|
3 tháng
(2025-12-15) |
-2 | -6.25% | 785,873,900 | 694,800 | 21.7 |
29.25
38
30
|
|
6 tháng
(2025-09-15) |
-7.99 | -21.04% | 1,720,719,800 | -2,850,000 | -92.2 |
29.25
41.30
30
|
|
12 tháng
(2025-03-18) |
3.31 | 12.39% | 4,510,733,100 | -10,545,752 | -563.5 |
22.99
41.30
30
|
|
24 tháng
(2024-03-25) |
8.84 | 41.75% | 7,532,782,700 | -14,120,983 | -1,095.8 |
20.31
41.30
30
|
|
36 tháng
(2023-03-29) |
16.77 | 126.81% | 8,816,597,000 | -14,416,085 | -1,104.7 |
13.09
41.30
30
|
|
60 tháng
(2021-04-08) |
10.18 | 51.39% | 13,620,570,500 | -14,535,855 | -1,107.2 |
9.78
41.30
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
22.41
|
11,637,400 | 22.60 | 22.65 | 21.97 | 1,377,200 | 1,760,600 | -8.7 | |
| 31/07/2024 |
22.65
|
11,002,900 | 22.41 | 22.75 | 22.36 | 568,200 | 2,452,200 | -43.6 | |
| 30/07/2024 |
22.36
|
6,723,500 | 22.11 | 22.36 | 22.02 | 262,100 | 892,400 | -14.4 | |
| 29/07/2024 |
22.16
|
5,198,700 | 22.26 | 22.36 | 22.16 | 262,100 | 892,400 | -14.4 | |
| 26/07/2024 |
22.16
|
6,322,500 | 22.11 | 22.26 | 22.02 | 589,200 | 1,103,900 | -11.7 | |
| 25/07/2024 |
22.16
|
8,303,700 | 22.26 | 22.31 | 21.97 | 293,800 | 1,178,200 | -20.1 | |
| 24/07/2024 |
22.41
|
10,819,000 | 22.26 | 22.60 | 22.26 | 2,040,200 | 1,246,300 | 18.3 | |
| 23/07/2024 |
22.46
|
12,471,200 | 23.19 | 23.19 | 22.41 | 1,960,400 | 1,917,900 | 1.0 | |
| 22/07/2024 |
23.04
|
14,480,100 | 22.70 | 23.19 | 22.41 | 1,024,900 | 1,220,600 | -4.8 | |
| 19/07/2024 |
22.80
|
14,092,100 | 23.14 | 23.14 | 22.50 | 1,068,800 | 5,561,000 | -104.8 | |
| 18/07/2024 |
23.09
|
11,221,300 | 23.09 | 23.23 | 22.70 | 1,898,600 | 682,900 | 28.5 | |
| 17/07/2024 |
23.09
|
27,351,200 | 22.26 | 23.58 | 22.21 | 5,699,300 | 1,354,600 | 102.2 | |
| 16/07/2024 |
22.11
|
11,029,900 | 22.07 | 22.26 | 21.97 | 1,314,500 | 4,385,700 | -69.6 | |
| 15/07/2024 |
22.07
|
6,044,600 | 22.26 | 22.31 | 22.02 | 716,800 | 2,658,800 | -44.2 | |
| 12/07/2024 |
22.21
|
5,523,200 | 22.26 | 22.41 | 22.21 | 220,600 | 2,388,400 | -49.5 | |
| 11/07/2024 |
22.21
|
15,419,800 | 22.55 | 22.75 | 22.21 | 768,700 | 8,268,000 | -172.3 | |
| 10/07/2024 |
22.55
|
10,290,600 | 22.80 | 22.84 | 22.50 | 1,709,200 | 6,047,500 | -100.5 | |
| 09/07/2024 |
22.75
|
11,389,200 | 22.70 | 22.89 | 22.65 | 2,632,900 | 6,181,600 | -83.1 | |
| 08/07/2024 |
22.84
|
6,699,200 | 22.89 | 22.89 | 22.50 | 739,000 | 1,350,800 | -14.2 | |
| 05/07/2024 |
22.89
|
8,377,700 | 22.75 | 22.89 | 22.60 | 2,107,900 | 1,943,000 | 3.9 | |
| 04/07/2024 |
22.89
|
5,683,100 | 22.89 | 22.94 | 22.70 | 642,200 | 803,800 | -3.8 | |
| 03/07/2024 |
22.89
|
10,183,800 | 22.36 | 22.94 | 22.31 | 1,272,100 | 1,617,800 | -8.2 | |
| 02/07/2024 |
22.31
|
9,248,300 | 22.26 | 22.60 | 22.07 | 681,400 | 2,506,700 | -41.8 | |
| 01/07/2024 |
22.07
|
9,012,800 | 22.50 | 22.50 | 22.07 | 815,100 | 4,829,500 | -91.5 | |
| 28/06/2024 |
22.75
|
21,090,100 | 22.84 | 22.89 | 21.92 | 2,497,100 | 10,309,300 | -178.7 | |
| 27/06/2024 |
22.84
|
12,338,200 | 23.04 | 23.09 | 22.75 | 2,360,100 | 5,544,900 | -74.8 | |
| 26/06/2024 |
23.38
|
7,388,500 | 23.33 | 23.38 | 22.94 | 3,861,800 | 519,100 | 79.8 | |
| 25/06/2024 |
23.38
|
12,070,000 | 23.33 | 23.38 | 22.80 | 4,032,400 | 2,560,300 | 35.1 | |
| 24/06/2024 |
23.33
|
14,021,100 | 23.87 | 23.87 | 22.99 | 2,773,500 | 389,200 | 57.1 | |
| 21/06/2024 |
23.87
|
11,686,300 | 24.31 | 24.31 | 23.58 | 1,599,500 | 3,192,100 | -39.0 | |
| 20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 20/06/2024 |
24.16
|
34,583,800 | 23.92 | 24.50 | 23.87 | 1,134,100 | 3,913,200 | -68.8 | |
| 19/06/2024 |
23.53
|
17,027,300 | 23.87 | 23.87 | 23.45 | 1,499,400 | 3,069,000 | -76.4 | |
| 18/06/2024 |
23.77
|
10,243,100 | 23.67 | 23.92 | 23.48 | 2,226,300 | 2,315,700 | -4.4 | |
| 17/06/2024 |
23.67
|
9,687,200 | 23.89 | 23.89 | 23.62 | 749,800 | 890,500 | -6.9 | |
| 14/06/2024 |
23.92
|
9,835,600 | 24.11 | 24.14 | 23.92 | 1,145,200 | 1,780,900 | -31.4 | |
| 13/06/2024 |
24.06
|
8,424,900 | 24.11 | 24.16 | 24.01 | 479,800 | 1,254,000 | -38.2 | |
| 12/06/2024 |
24.06
|
9,157,900 | 24.04 | 24.11 | 23.87 | 2,100,500 | 1,967,600 | 6.5 | |
| 11/06/2024 |
24.04
|
16,586,900 | 24.11 | 24.28 | 23.94 | 471,500 | 2,876,400 | -118.8 | |
| 10/06/2024 |
23.82
|
8,633,400 | 24.11 | 24.11 | 23.55 | 864,900 | 730,300 | 6.5 | |
| 07/06/2024 |
23.92
|
15,463,100 | 23.87 | 24.21 | 23.72 | 3,072,931 | 3,512,940 | -21.4 | |
| 06/06/2024 |
23.38
|
13,114,900 | 23.16 | 23.38 | 22.99 | 1,265,461 | 3,696,960 | -115.5 | |
| 05/06/2024 |
23.14
|
9,260,100 | 23.23 | 23.26 | 22.99 | 1,803,100 | 1,841,900 | -1.7 | |
| 04/06/2024 |
23.19
|
9,962,000 | 23.14 | 23.28 | 22.89 | 2,544,100 | 2,832,300 | -13.5 | |
| 03/06/2024 |
22.97
|
10,681,000 | 23.14 | 23.23 | 22.94 | 407,600 | 2,508,500 | -99.5 | |
| 31/05/2024 |
22.89
|
5,677,200 | 22.80 | 22.89 | 22.55 | 1,897,200 | 554,300 | 62.9 | |
| 30/05/2024 |
22.80
|
7,573,700 | 22.43 | 22.80 | 22.33 | 1,123,500 | 213,300 | 42.3 | |
| 29/05/2024 |
22.65
|
6,948,600 | 22.89 | 22.92 | 22.60 | 1,120,500 | 211,300 | 42.3 | |
| 28/05/2024 |
22.84
|
6,014,900 | 22.65 | 22.87 | 22.55 | 410,900 | 321,000 | 4.2 | |
| 27/05/2024 |
22.65
|
5,007,700 | 22.60 | 22.70 | 22.41 | 745,500 | 540,900 | 9.5 | |
| 24/05/2024 |
22.60
|
14,617,600 | 22.48 | 23.02 | 22.31 | 1,493,100 | 777,000 | 32.9 | |
| 23/05/2024 |
22.65
|
7,238,900 | 22.55 | 22.72 | 22.33 | 650,500 | 577,700 | 3.5 | |
| 22/05/2024 |
22.60
|
14,666,400 | 23.02 | 23.14 | 22.58 | 1,834,400 | 2,642,900 | -37.8 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/05/2024 |
22.99
|
11,258,500 | 23.43 | 23.48 | 22.92 | 452,000 | 2,107,300 | -78.6 | |
| 20/05/2024 |
23.48
|
9,304,700 | 23.60 | 23.86 | 23.41 | 1,215,200 | 1,593,400 | -18.8 | |
| 17/05/2024 |
23.50
|
6,345,600 | 23.50 | 23.62 | 23.45 | 899,019 | 1,108,900 | -10.5 | |
| 16/05/2024 |
23.57
|
20,864,900 | 22.91 | 23.60 | 22.86 | 2,171,100 | 1,281,800 | 43.8 | |
| 15/05/2024 |
22.72
|
9,678,900 | 22.63 | 22.75 | 22.56 | 700,900 | 1,447,700 | -35.9 | |
| 14/05/2024 |
22.63
|
7,472,800 | 22.89 | 22.89 | 22.60 | 13,400 | 1,242,700 | -59.1 | |
| 13/05/2024 |
22.86
|
6,004,900 | 22.91 | 22.98 | 22.67 | 1,161,300 | 873,000 | 14.0 | |
| 10/05/2024 |
22.91
|
7,679,300 | 23.05 | 23.05 | 22.63 | 2,038,700 | 766,300 | 61.5 | |
| 09/05/2024 |
22.89
|
8,705,600 | 22.96 | 23.10 | 22.58 | 1,121,900 | 2,519,600 | -67.5 | |
| 08/05/2024 |
22.77
|
15,386,300 | 22.63 | 23.24 | 22.34 | 441,600 | 4,971,800 | -219.3 | |
| 07/05/2024 |
22.63
|
9,058,500 | 22.84 | 22.84 | 22.53 | 130,000 | 2,228,900 | -100.6 | |
| 06/05/2024 |
22.84
|
7,906,500 | 22.91 | 23.01 | 22.63 | 10,000 | 1,122,000 | -53.6 | |
| 03/05/2024 |
22.77
|
13,660,600 | 22.44 | 23.05 | 22.39 | 0 | 441,600 | -21.2 | |
| 02/05/2024 |
22.13
|
4,351,500 | 22.11 | 22.18 | 21.90 | 10,800 | 130,100 | -5.6 | |
| 26/04/2024 |
22.01
|
5,678,300 | 21.73 | 22.16 | 21.56 | 112,200 | 10,000 | 4.7 | |
| 25/04/2024 |
21.80
|
7,161,400 | 22.20 | 22.20 | 21.64 | 0 | 0 | 0 | |
| 24/04/2024 |
22.20
|
7,532,200 | 22.11 | 22.23 | 21.92 | 69,000 | 10,800 | 2.7 | |
| 23/04/2024 |
21.82
|
15,592,800 | 21.49 | 22.44 | 21.49 | 0 | 112,200 | -5.2 | |
| 22/04/2024 |
21.38
|
6,813,500 | 21.42 | 21.59 | 21.21 | 0 | 71,000 | -3.2 | |
| 19/04/2024 |
21.02
|
14,444,400 | 20.79 | 21.09 | 20.48 | 0 | 79,800 | -3.5 | |
| 17/04/2024 |
21.19
|
7,454,000 | 21.49 | 21.54 | 21.09 | 0 | 0 | 0 | |
| 16/04/2024 |
21.49
|
15,151,800 | 21.23 | 21.49 | 20.88 | 0 | 0 | 0 | |
| 15/04/2024 |
20.97
|
13,735,800 | 22.30 | 22.42 | 20.88 | 0 | 0 | 0 | |
| 12/04/2024 |
22.39
|
13,456,300 | 21.47 | 22.42 | 21.31 | 0 | 0 | 0 | |
| 11/04/2024 |
21.31
|
11,371,200 | 21.28 | 21.56 | 21.23 | 0 | 0 | 0 | |
| 10/04/2024 |
21.56
|
7,754,300 | 21.73 | 22.11 | 21.54 | 0 | 0 | 0 | |
| 09/04/2024 |
21.64
|
5,384,200 | 21.49 | 21.64 | 21.35 | 0 | 0 | 0 | |
| 08/04/2024 |
21.49
|
9,964,400 | 21.26 | 21.66 | 21.21 | 0 | 0 | 0 | |
| 05/04/2024 |
21.35
|
12,129,600 | 21.49 | 21.68 | 21.33 | 0 | 0 | 0 | |
| 04/04/2024 |
21.73
|
10,756,900 | 21.97 | 22.08 | 21.71 | 0 | 0 | 0 | |
| 03/04/2024 |
22.11
|
8,776,700 | 22.39 | 22.65 | 22.11 | 0 | 0 | 0 | |
| 02/04/2024 |
22.51
|
13,559,100 | 22.49 | 22.67 | 22.20 | 2,785,000 | 0 | 132.6 | |
| 01/04/2024 |
22.42
|
8,561,000 | 22.46 | 22.53 | 22.13 | 0 | 0 | 0 | |
| 29/03/2024 |
22.46
|
6,403,800 | 22.65 | 22.75 | 22.46 | 0 | 42,000 | -2.0 | |
| 28/03/2024 |
22.67
|
30,022,800 | 23.01 | 23.01 | 22.53 | 0 | 3,967,700 | -193.2 | |
| 27/03/2024 |
21.52
|
4,640,100 | 21.82 | 21.82 | 21.31 | 0 | 0 | 0 | |
| 26/03/2024 |
21.71
|
7,755,900 | 21.16 | 21.82 | 21.02 | 0 | 0 | 0 | |
| 25/03/2024 |
21.16
|
10,737,400 | 21.54 | 21.92 | 20.86 | 0 | 0 | 0 | |
| 22/03/2024 |
21.21
|
10,791,500 | 21.49 | 21.49 | 20.81 | 0 | 50,000 | -2.2 | |
| 21/03/2024 |
21.31
|
16,923,300 | 20.12 | 21.31 | 20.12 | 0 | 0 | 0 | |
| 20/03/2024 |
19.98
|
16,882,000 | 19.08 | 20.05 | 18.92 | 0 | 0 | 0 | |
| 19/03/2024 |
19.04
|
5,330,900 | 18.99 | 19.08 | 18.71 | 0 | 0 | 0 | |
| 18/03/2024 |
18.94
|
11,297,200 | 19.46 | 19.46 | 18.61 | 0 | 0 | 0 | |
| 15/03/2024 |
19.56
|
7,540,800 | 19.49 | 19.68 | 19.08 | 0 | 0 | 0 | |
| 14/03/2024 |
19.56
|
6,636,800 | 19.89 | 19.89 | 19.49 | 0 | 0 | 0 | |
| 13/03/2024 |
19.84
|
7,892,700 | 19.46 | 19.84 | 19.34 | 0 | 0 | 0 | |
| 12/03/2024 |
19.46
|
8,497,100 | 19.06 | 19.51 | 18.94 | 0 | 0 | 0 | |
| 11/03/2024 |
19.08
|
11,182,600 | 19.32 | 19.46 | 18.85 | 0 | 0 | 0 | |