| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.40 | -13.65% | 212,047,200 | -10,274,148 | 0 |
18.45
25.40
21.30
|
|
2 tháng
(2026-06-01) |
-3.20 | -12.96% | 338,750,100 | -17,931,692 | 0 |
18.45
25.40
21.30
|
|
3 tháng
(2026-05-04) |
-4.65 | -17.78% | 491,317,300 | -30,452,172 | 0 |
18.45
26.50
21.30
|
|
6 tháng
(2026-02-02) |
-4.98 | -18.80% | 1,149,908,900 | -6,000,809 | 597.8 |
18.45
30.04
21.30
|
|
12 tháng
(2025-08-05) |
-11.70 | -35.24% | 2,500,455,800 | -100,899,509 | -3,162.3 |
18.45
34.97
21.30
|
|
24 tháng
(2024-08-12) |
-3.68 | -14.63% | 4,469,109,800 | -91,350,778 | -2,983.7 |
18.45
34.97
21.30
|
|
36 tháng
(2023-08-16) |
-2.09 | -8.87% | 5,909,240,800 | -115,685,532 | -4,179.8 |
17.89
34.97
21.30
|
|
60 tháng
(2021-08-26) |
-1.73 | -7.46% | 8,324,514,700 | -89,108,612 | -3,604.1 |
9.27
34.97
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
24.79
|
2,201,500 | 24.75 | 24.83 | 24.57 | 3,015 | 261,900 | -8.9 | |
| 17/12/2024 |
24.75
|
2,478,000 | 24.93 | 25.01 | 24.75 | 274,968 | 74,800 | 6.9 | |
| 16/12/2024 |
24.90
|
2,595,500 | 24.61 | 24.90 | 24.47 | 563,267 | 5,883 | 19.1 | |
| 13/12/2024 |
24.61
|
3,446,900 | 24.54 | 24.79 | 24.43 | 200,400 | 252,930 | -1.8 | |
| 12/12/2024 |
24.79
|
4,056,200 | 24.86 | 25.11 | 24.75 | 182,700 | 741,200 | -19.4 | |
| 11/12/2024 |
24.83
|
3,781,400 | 24.86 | 25.11 | 24.61 | 226,800 | 126,954 | 3.4 | |
| 10/12/2024 |
24.90
|
3,817,200 | 25.04 | 25.11 | 24.83 | 200,000 | 143,300 | 1.9 | |
| 09/12/2024 |
25.08
|
5,083,800 | 25.04 | 25.15 | 24.86 | 303,000 | 9,800 | 10.2 | |
| 06/12/2024 |
25.04
|
7,668,700 | 25.08 | 25.37 | 24.79 | 868,700 | 127,400 | 25.7 | |
| 05/12/2024 |
25.01
|
15,133,000 | 23.39 | 25.01 | 23.10 | 815,100 | 68,600 | 25.2 | |
| 04/12/2024 |
23.39
|
5,061,900 | 23.71 | 23.71 | 23.32 | 5,000 | 354,600 | -11.4 | |
| 03/12/2024 |
23.75
|
3,287,000 | 23.78 | 23.93 | 23.71 | 9,200 | 21,016 | -0.4 | |
| 02/12/2024 |
23.86
|
2,530,500 | 24.18 | 24.18 | 23.82 | 4,500 | 7,645 | -0.1 | |
| 29/11/2024 |
23.82
|
3,332,900 | 23.78 | 24.00 | 23.64 | 151,200 | 8,400 | 4.7 | |
| 28/11/2024 |
23.78
|
2,518,000 | 24.32 | 24.32 | 23.78 | 0 | 46,000 | -1.5 | |
| 27/11/2024 |
24.00
|
2,245,000 | 24.11 | 24.22 | 23.89 | 3,700 | 7,200 | -0.1 | |
| 26/11/2024 |
24.14
|
4,558,200 | 24.14 | 24.43 | 24.04 | 9,200 | 17,876 | -0.3 | |
| 25/11/2024 |
24.11
|
4,903,000 | 23.75 | 24.11 | 23.57 | 492,100 | 113,400 | 12.6 | |
| 22/11/2024 |
23.75
|
5,118,300 | 23.89 | 24.11 | 23.68 | 8,400 | 360,500 | -11.7 | |
| 21/11/2024 |
23.89
|
2,790,100 | 23.53 | 23.89 | 23.50 | 53,800 | 95,400 | -1.4 | |
| 20/11/2024 |
23.53
|
6,170,000 | 23.24 | 24.00 | 23.17 | 191,700 | 512,600 | -10.7 | |
| 19/11/2024 |
23.21
|
3,845,900 | 23.82 | 23.86 | 23.17 | 10,000 | 185,400 | -5.8 | |
| 18/11/2024 |
23.75
|
6,116,000 | 23.24 | 24.07 | 23.24 | 447,300 | 86,200 | 11.9 | |
| 15/11/2024 |
23.24
|
10,873,800 | 23.60 | 24.04 | 23.06 | 206,500 | 127,962 | 2.5 | |
| 14/11/2024 |
23.71
|
12,275,300 | 24.86 | 25.01 | 23.60 | 119,200 | 377,750 | -9.0 | |
| 13/11/2024 |
24.90
|
6,300,500 | 24.93 | 25.22 | 24.57 | 201,300 | 174,700 | 0.9 | |
| 12/11/2024 |
25.01
|
11,467,300 | 25.11 | 25.62 | 24.97 | 124,000 | 662,300 | -18.9 | |
| 11/11/2024 |
24.93
|
6,805,700 | 24.79 | 24.97 | 24.54 | 277,700 | 274,900 | 0.1 | |
| 08/11/2024 |
24.83
|
5,819,500 | 25.04 | 25.15 | 24.79 | 122,300 | 229,300 | -3.7 | |
| 07/11/2024 |
24.93
|
5,607,300 | 25.29 | 25.29 | 24.93 | 450,200 | 951,100 | -17.5 | |
| 06/11/2024 |
25.15
|
6,925,800 | 24.79 | 25.15 | 24.72 | 0 | 0 | 0 | |
| 05/11/2024 |
24.54
|
3,677,800 | 24.90 | 24.93 | 24.54 | 17,900 | 505,800 | -16.8 | |
| 04/11/2024 |
24.75
|
7,329,300 | 24.39 | 25.08 | 24.18 | 371,300 | 88,400 | 9.7 | |
| 01/11/2024 |
24.39
|
8,176,800 | 24.86 | 24.97 | 24.32 | 0 | 772,700 | -26.4 | |
| 31/10/2024 |
24.93
|
6,895,300 | 24.72 | 25.15 | 24.68 | 263,400 | 910,100 | -22.5 | |
| 30/10/2024 |
24.72
|
4,443,200 | 24.93 | 25.04 | 24.65 | 12,700 | 239,600 | -7.8 | |
| 29/10/2024 |
24.93
|
5,382,400 | 25.11 | 25.15 | 24.86 | 800 | 141,100 | -4.9 | |
| 28/10/2024 |
24.93
|
4,311,200 | 25.01 | 25.26 | 24.90 | 28,100 | 803,300 | -27.0 | |
| 25/10/2024 |
24.83
|
8,164,900 | 24.83 | 24.93 | 24.54 | 35,700 | 1,162,300 | -38.7 | |
| 24/10/2024 |
24.83
|
9,732,200 | 25.58 | 25.73 | 24.83 | 48,000 | 615,500 | -19.9 | |
| 23/10/2024 |
25.44
|
6,163,800 | 25.51 | 25.65 | 25.29 | 23,900 | 428,800 | -14.3 | |
| 22/10/2024 |
25.51
|
8,702,300 | 25.62 | 25.87 | 25.19 | 303,900 | 1,396,900 | -39.0 | |
| 21/10/2024 |
25.62
|
8,343,200 | 25.98 | 26.19 | 25.62 | 550,900 | 698,600 | -5.4 | |
| 18/10/2024 |
25.98
|
8,692,500 | 26.34 | 26.48 | 25.98 | 123,300 | 876,600 | -27.5 | |
| 17/10/2024 |
26.41
|
6,919,000 | 25.91 | 26.48 | 25.58 | 928,800 | 116,700 | 29.2 | |
| 16/10/2024 |
25.73
|
4,729,300 | 25.76 | 25.98 | 25.65 | 434,300 | 517,400 | -3.0 | |
| 15/10/2024 |
25.91
|
6,789,000 | 26.41 | 26.70 | 25.91 | 326,700 | 626,200 | -10.9 | |
| 14/10/2024 |
26.41
|
4,218,100 | 26.63 | 26.88 | 26.41 | 104,400 | 200,000 | -3.6 | |
| 11/10/2024 |
26.52
|
4,112,800 | 26.23 | 26.55 | 26.19 | 42,200 | 1,300 | 1.5 | |
| 10/10/2024 |
26.19
|
11,321,700 | 27.27 | 27.27 | 26.19 | 4,000 | 784,800 | -29.1 | |
| 09/10/2024 |
26.91
|
7,245,200 | 26.77 | 27.17 | 26.73 | 729,700 | 127,400 | 22.5 | |
| 08/10/2024 |
26.84
|
13,367,300 | 27.27 | 27.63 | 26.81 | 584,400 | 618,600 | -1.4 | |
| 07/10/2024 |
27.06
|
9,269,400 | 26.23 | 27.06 | 25.98 | 378,600 | 410,200 | -1.1 | |
| 04/10/2024 |
26.09
|
5,934,700 | 26.30 | 26.45 | 26.05 | 795,800 | 90,000 | 25.7 | |
| 03/10/2024 |
26.30
|
9,079,600 | 26.27 | 26.52 | 25.98 | 281,600 | 326,100 | -1.7 | |
| 02/10/2024 |
26.19
|
8,093,200 | 26.12 | 26.52 | 26.09 | 729,700 | 2,100 | 26.6 | |
| 01/10/2024 |
26.27
|
9,563,000 | 26.52 | 26.95 | 26.27 | 23,200 | 223,800 | -7.4 | |
| 30/09/2024 |
26.41
|
11,152,600 | 25.80 | 26.73 | 25.69 | 674,400 | 328,500 | 12.5 | |
| 27/09/2024 |
25.83
|
9,822,400 | 25.91 | 26.12 | 25.69 | 737,100 | 767,600 | -1.1 | |
| 26/09/2024 |
26.01
|
12,836,800 | 25.69 | 26.12 | 25.55 | 2,583,100 | 200,800 | 85.5 | |
| 25/09/2024 |
25.62
|
15,815,400 | 24.93 | 25.73 | 24.90 | 2,807,700 | 264,200 | 90.1 | |
| 24/09/2024 |
24.83
|
5,748,000 | 24.65 | 24.83 | 24.47 | 1,327,900 | 1,300,800 | 1.0 | |
| 23/09/2024 |
24.61
|
6,684,100 | 24.90 | 24.90 | 24.57 | 1,261,900 | 1,020,000 | 8.3 | |
| 20/09/2024 |
24.83
|
7,243,800 | 25.19 | 25.22 | 24.72 | 1,209,700 | 1,024,600 | 6.3 | |
| 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 | |