| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.15 | -4.20% | 178,830,000 | 3,112,025 | 0 |
26.20
29
26.20
|
|
2 tháng
(2026-03-02) |
-2.11 | -7.47% | 516,168,000 | 23,497,529 | 549.4 |
24.45
30.04
26.20
|
|
3 tháng
(2026-02-02) |
-0.28 | -1.04% | 662,087,500 | 24,615,729 | 597.8 |
24.45
30.04
26.20
|
|
6 tháng
(2025-11-03) |
0.11 | 0.41% | 1,308,196,100 | -13,279,371 | -742.6 |
23.70
30.04
26.20
|
|
12 tháng
(2025-05-06) |
-0.62 | -2.31% | 2,724,212,100 | -78,422,295 | -3,771.4 |
23.70
34.97
26.20
|
|
24 tháng
(2024-05-13) |
-0.08 | -0.31% | 4,257,473,500 | -64,548,693 | -3,186.6 |
22.39
34.97
26.20
|
|
36 tháng
(2023-05-17) |
8.53 | 48.30% | 5,732,178,400 | -79,558,694 | -3,991.6 |
17.67
34.97
26.20
|
|
60 tháng
(2021-05-27) |
11.67 | 80.31% | 8,114,075,700 | -64,354,174 | -3,931.4 |
9.27
34.97
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
24.90
|
6,422,000 | 24.97 | 25.08 | 24.75 | 247,300 | 600,200 | -12.2 | |
| 18/09/2024 |
24.83
|
9,736,200 | 24.61 | 25.15 | 24.54 | 286,700 | 681,700 | -13.6 | |
| 17/09/2024 |
24.57
|
6,255,800 | 23.46 | 24.57 | 23.42 | 317,500 | 367,600 | -1.7 | |
| 16/09/2024 |
23.39
|
5,208,700 | 24.25 | 24.25 | 23.39 | 75,100 | 1,089,800 | -33.7 | |
| 13/09/2024 |
24.04
|
6,399,800 | 24.14 | 24.47 | 23.89 | 250,000 | 2,798,900 | -85.5 | |
| 12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 12/09/2024 |
24.04
|
6,129,900 | 24.79 | 25.19 | 24.04 | 108,600 | 1,801,400 | -57.6 | |
| 11/09/2024 |
24.25
|
6,398,800 | 24.52 | 24.52 | 24.22 | 533,800 | 1,185,900 | -28.6 | |
| 10/09/2024 |
24.47
|
4,564,100 | 24.99 | 25.02 | 24.47 | 905,300 | 55,400 | 37.9 | |
| 09/09/2024 |
24.83
|
2,501,200 | 25.16 | 25.19 | 24.80 | 0 | 0 | 0 | |
| 06/09/2024 |
25.19
|
3,653,800 | 24.85 | 25.19 | 24.63 | 608,600 | 893,900 | -12.4 | |
| 05/09/2024 |
24.91
|
7,440,800 | 25.44 | 25.71 | 24.83 | 25,600 | 1,650,100 | -74.4 | |
| 04/09/2024 |
25.41
|
3,839,900 | 25.41 | 25.66 | 25.30 | 99,800 | 1,010,000 | -41.8 | |
| 30/08/2024 |
25.71
|
6,321,500 | 25.63 | 25.80 | 25.35 | 568,300 | 1,779,600 | -55.7 | |
| 29/08/2024 |
25.63
|
9,623,400 | 26.46 | 26.60 | 25.57 | 337,500 | 2,257,700 | -90.3 | |
| 28/08/2024 |
26.40
|
5,981,600 | 26.54 | 26.65 | 26.02 | 184,400 | 94,100 | 4.3 | |
| 27/08/2024 |
26.60
|
3,495,500 | 26.57 | 26.96 | 26.46 | 461,500 | 451,700 | 0.5 | |
| 26/08/2024 |
26.85
|
7,159,700 | 26.57 | 27.01 | 26.29 | 1,254,300 | 71,000 | 57.0 | |
| 23/08/2024 |
26.29
|
3,547,900 | 26.21 | 26.57 | 25.88 | 207,500 | 80,800 | 6.0 | |
| 22/08/2024 |
26.21
|
2,953,400 | 26.13 | 26.21 | 25.93 | 101,200 | 104,600 | -0.1 | |
| 21/08/2024 |
26.07
|
3,561,400 | 25.57 | 26.16 | 25.57 | 506,700 | 45,400 | 21.6 | |
| 20/08/2024 |
25.74
|
4,657,800 | 25.60 | 26.02 | 25.38 | 187,600 | 69,000 | 5.5 | |
| 19/08/2024 |
25.60
|
2,343,900 | 26.02 | 26.02 | 25.55 | 106,000 | 47,600 | 2.7 | |
| 16/08/2024 |
25.88
|
6,641,800 | 24.69 | 25.96 | 24.63 | 1,182,900 | 97,100 | 50.4 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 15/08/2024 |
24.55
|
1,587,200 | 24.91 | 25.05 | 24.41 | 133,800 | 36,100 | 4.3 | |
| 14/08/2024 |
24.85
|
2,362,700 | 25.24 | 25.24 | 24.74 | 101,200 | 136,100 | -1.6 | |
| 13/08/2024 |
25.13
|
3,265,400 | 25.21 | 25.21 | 24.47 | 774,200 | 231,800 | 24.7 | |
| 12/08/2024 |
25.18
|
2,460,000 | 24.69 | 25.18 | 24.58 | 450,200 | 270,200 | 8.3 | |
| 09/08/2024 |
24.85
|
5,778,200 | 23.95 | 24.91 | 23.78 | 1,372,500 | 30,800 | 59.9 | |
| 08/08/2024 |
23.78
|
2,313,900 | 23.59 | 24.11 | 23.46 | 301,100 | 47,500 | 10.9 | |
| 07/08/2024 |
23.92
|
1,511,100 | 23.70 | 24.03 | 23.32 | 450,000 | 22,700 | 18.6 | |
| 06/08/2024 |
23.59
|
4,594,000 | 22.99 | 23.81 | 22.50 | 1,065,900 | 549,000 | 22.5 | |
| 05/08/2024 |
22.39
|
5,147,900 | 23.21 | 23.62 | 22.39 | 7,600 | 489,800 | -20.3 | |
| 02/08/2024 |
23.81
|
3,360,700 | 22.69 | 24.14 | 22.60 | 183,500 | 51,400 | 5.6 | |
| 01/08/2024 |
23.10
|
5,979,100 | 24.61 | 24.61 | 23.04 | 566,800 | 85,700 | 20.3 | |
| 31/07/2024 |
24.42
|
1,529,300 | 24.50 | 24.91 | 24.31 | 79,200 | 91,500 | -0.5 | |
| 30/07/2024 |
24.42
|
1,470,300 | 24.77 | 24.94 | 24.42 | 97,700 | 44,000 | 2.5 | |
| 29/07/2024 |
24.80
|
1,267,700 | 24.96 | 25.07 | 24.80 | 97,700 | 44,000 | 2.5 | |
| 26/07/2024 |
24.72
|
1,506,000 | 24.50 | 24.72 | 24.47 | 182,700 | 100,700 | 3.7 | |
| 25/07/2024 |
24.47
|
2,235,200 | 24.58 | 24.63 | 24.14 | 15,700 | 257,600 | -10.8 | |
| 24/07/2024 |
24.58
|
6,226,700 | 25.13 | 25.27 | 24.09 | 143,400 | 55,100 | 3.9 | |
| 23/07/2024 |
25.24
|
3,376,600 | 26.06 | 26.17 | 25.24 | 7,800 | 134,100 | -6.0 | |
| 22/07/2024 |
25.98
|
4,367,000 | 26.28 | 26.53 | 25.87 | 119,100 | 56,400 | 3.0 | |
| 19/07/2024 |
26.06
|
3,058,700 | 25.95 | 26.34 | 25.90 | 11,900 | 121,200 | -5.2 | |
| 18/07/2024 |
26.14
|
2,236,100 | 25.76 | 26.14 | 25.51 | 4,600 | 38,100 | -1.6 | |
| 17/07/2024 |
25.73
|
4,293,400 | 26.45 | 26.56 | 25.46 | 43,900 | 30,700 | 0.6 | |
| 16/07/2024 |
26.28
|
3,394,400 | 26.36 | 26.61 | 26.25 | 51,900 | 25,500 | 1.3 | |
| 15/07/2024 |
26.36
|
1,790,600 | 26.34 | 26.53 | 26.28 | 1,600 | 22,300 | -1.0 | |
| 12/07/2024 |
26.28
|
2,451,000 | 26.45 | 26.56 | 26.12 | 42,600 | 75,000 | -1.6 | |
| 11/07/2024 |
26.34
|
4,746,300 | 26.23 | 26.58 | 26.03 | 559,100 | 71,700 | 23.4 | |
| 10/07/2024 |
25.90
|
2,352,800 | 26.34 | 26.34 | 25.90 | 103,600 | 176,700 | -3.5 | |
| 09/07/2024 |
26.34
|
4,239,800 | 26.01 | 26.42 | 25.90 | 102,200 | 94,900 | 0.3 | |
| 08/07/2024 |
25.90
|
1,936,300 | 25.95 | 26.23 | 25.81 | 2,400 | 128,700 | -6.0 | |
| 05/07/2024 |
25.84
|
1,933,200 | 26.09 | 26.17 | 25.70 | 6,400 | 11,200 | -0.2 | |
| 04/07/2024 |
25.95
|
1,914,000 | 25.92 | 26.28 | 25.76 | 4,300 | 19,600 | -0.7 | |
| 03/07/2024 |
25.90
|
2,180,200 | 25.98 | 26.12 | 25.84 | 503,000 | 205,000 | 14.2 | |
| 02/07/2024 |
25.87
|
1,924,200 | 25.87 | 26.14 | 25.79 | 4,100 | 173,100 | -8.0 | |
| 01/07/2024 |
25.87
|
2,758,100 | 25.32 | 25.92 | 25.29 | 1,007,900 | 180,700 | 38.8 | |
| 28/06/2024 |
25.29
|
3,801,000 | 25.21 | 25.84 | 25.18 | 119,700 | 111,600 | 0.4 | |
| 27/06/2024 |
25.21
|
1,806,000 | 25.40 | 25.51 | 25.18 | 23,600 | 21,800 | 0.1 | |
| 26/06/2024 |
25.40
|
2,558,500 | 25.57 | 25.62 | 24.96 | 10,000 | 167,300 | -7.3 | |
| 25/06/2024 |
25.62
|
4,327,300 | 25.07 | 25.62 | 24.99 | 1,978,100 | 114,000 | 86.3 | |
| 24/06/2024 |
24.96
|
11,061,000 | 26.17 | 26.45 | 24.96 | 431,100 | 401,800 | 1.1 | |
| 21/06/2024 |
26.45
|
4,412,500 | 26.88 | 26.88 | 26.45 | 9,900 | 507,900 | -24.0 | |
| 20/06/2024 |
26.72
|
3,237,000 | 26.91 | 27.10 | 26.50 | 4,200 | 71,800 | -3.3 | |
| 19/06/2024 |
26.91
|
4,870,900 | 26.72 | 27.27 | 26.56 | 23,400 | 363,600 | -16.7 | |
| 18/06/2024 |
26.66
|
3,231,400 | 26.88 | 27.10 | 26.66 | 5,000 | 74,600 | -3.4 | |
| 17/06/2024 |
26.69
|
4,001,100 | 26.86 | 27.10 | 26.61 | 114,600 | 82,200 | 1.6 | |
| 14/06/2024 |
26.88
|
9,748,400 | 27.98 | 28.31 | 26.88 | 147,200 | 1,035,200 | -45.1 | |
| 13/06/2024 |
27.82
|
5,382,300 | 28.26 | 28.26 | 27.82 | 582,200 | 146,000 | 22.3 | |
| 12/06/2024 |
28.09
|
4,317,900 | 27.98 | 28.26 | 27.71 | 29,900 | 92,800 | -3.2 | |
| 11/06/2024 |
27.98
|
13,002,100 | 26.75 | 27.98 | 26.64 | 803,300 | 1,592,600 | -39.8 | |
| 10/06/2024 |
26.66
|
3,794,400 | 26.66 | 26.99 | 26.61 | 58,447 | 658,900 | -29.3 | |
| 07/06/2024 |
26.53
|
2,581,400 | 26.72 | 26.91 | 26.45 | 0 | 31,500 | -1.5 | |
| 06/06/2024 |
26.50
|
3,805,900 | 26.86 | 26.97 | 26.34 | 75,000 | 92,500 | -0.8 | |
| 05/06/2024 |
26.75
|
4,278,200 | 26.97 | 27.27 | 26.75 | 5,300 | 200 | 0.3 | |
| 04/06/2024 |
26.94
|
3,808,100 | 26.66 | 27.10 | 26.61 | 121,800 | 12,300 | 5.4 | |
| 03/06/2024 |
26.61
|
4,023,000 | 26.39 | 26.75 | 26.34 | 86,900 | 6,600 | 3.9 | |
| 31/05/2024 |
26.06
|
2,738,900 | 26.23 | 26.47 | 26.06 | 129,100 | 369,000 | -11.5 | |
| 30/05/2024 |
26.17
|
5,531,300 | 26.23 | 26.45 | 25.73 | 1,200 | 967,400 | -45.8 | |
| 29/05/2024 |
26.66
|
3,826,100 | 26.77 | 26.99 | 26.17 | 99,200 | 704,900 | -29.3 | |
| 28/05/2024 |
26.77
|
6,299,000 | 26.23 | 26.86 | 26.23 | 225,700 | 303,400 | -3.8 | |
| 27/05/2024 |
26.09
|
4,765,900 | 26.31 | 26.58 | 26.01 | 66,400 | 914,000 | -40.6 | |
| 24/05/2024 |
26.31
|
9,856,900 | 27.16 | 27.43 | 25.79 | 3,500 | 692,200 | -33.4 | |
| 23/05/2024 |
27.43
|
6,339,300 | 27.32 | 27.49 | 26.39 | 100,800 | 0 | 4.9 | |
| 22/05/2024 |
27.43
|
8,228,600 | 27.98 | 28.42 | 27.38 | 21,700 | 252,400 | -11.6 | |
| 21/05/2024 |
27.87
|
5,080,200 | 27.54 | 27.87 | 27.21 | 25,700 | 165,900 | -7.0 | |
| 20/05/2024 |
27.54
|
9,166,100 | 27.21 | 27.87 | 27.08 | 55,500 | 361,800 | -15.4 | |
| 17/05/2024 |
26.99
|
5,004,600 | 26.80 | 27.32 | 26.69 | 700 | 245,000 | -12.0 | |
| 16/05/2024 |
26.75
|
4,261,000 | 27.05 | 27.08 | 26.72 | 249,300 | 104,800 | 7.0 | |
| 15/05/2024 |
26.64
|
7,971,700 | 26.17 | 26.99 | 26.17 | 200,300 | 1,051,300 | -40.9 | |
| 14/05/2024 |
26.14
|
3,254,400 | 26.34 | 26.53 | 26.12 | 22,800 | 1,052,700 | -49.3 | |
| 13/05/2024 |
26.28
|
3,939,900 | 26.36 | 26.64 | 26.09 | 272,700 | 854,200 | -27.8 | |
| 10/05/2024 |
26.20
|
4,183,900 | 26.34 | 26.45 | 25.95 | 25,000 | 1,009,200 | -46.9 | |
| 09/05/2024 |
26.34
|
5,622,500 | 26.64 | 26.77 | 26.06 | 6,600 | 1,287,600 | -61.7 | |
| 08/05/2024 |
26.61
|
5,317,000 | 26.01 | 26.86 | 26.01 | 156,000 | 236,600 | -3.9 | |
| 07/05/2024 |
26.34
|
4,331,300 | 26.72 | 26.72 | 26.20 | 53,800 | 223,300 | -8.1 | |
| 06/05/2024 |
26.61
|
5,341,600 | 25.98 | 26.86 | 25.87 | 299,700 | 146,000 | 7.4 | |
| 03/05/2024 |
25.62
|
4,295,500 | 25.79 | 26.12 | 25.57 | 284,200 | 80,900 | 9.6 | |
| 02/05/2024 |
25.43
|
4,282,300 | 25.79 | 25.81 | 25.07 | 114,800 | 683,800 | -26.4 | |
| 26/04/2024 |
25.79
|
4,847,400 | 25.51 | 26.01 | 25.27 | 1,107,000 | 510,700 | 28.1 | |