| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.30 | -8.42% | 137,600 | 1,200 | 0 |
24.80
27.30
25.10
|
|
2 tháng
(2026-06-04) |
-3.20 | -11.35% | 235,000 | -200 | 0 |
24.80
28.39
25.10
|
|
3 tháng
(2026-05-05) |
-4.46 | -15.15% | 421,400 | 1,100 | 0 |
24.80
29.46
25.10
|
|
6 tháng
(2026-02-04) |
-7.77 | -23.71% | 1,142,800 | -97,400 | -3.2 |
24.80
32.77
25.10
|
|
12 tháng
(2025-08-08) |
-6.31 | -20.16% | 2,631,000 | -93,100 | -3.0 |
24.80
35.01
25.10
|
|
24 tháng
(2024-08-13) |
-3.29 | -11.63% | 6,482,797 | -131,000 | -4.2 |
24.80
38.59
25.10
|
|
36 tháng
(2023-08-21) |
1.13 | 4.75% | 8,167,330 | -185,900 | -5.7 |
22.52
38.59
25.10
|
|
60 tháng
(2021-08-30) |
0.12 | 0.49% | 14,276,094 | -349,320 | -10.8 |
20.35
38.59
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
29.32
|
3,000 | 29.88 | 29.88 | 29.04 | 0 | 0 | 0 | |
| 29/07/2024 |
29.98
|
219 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
| 26/07/2024 |
29.98
|
2,000 | 29.88 | 29.98 | 29.60 | 0 | 0 | 0 | |
| 25/07/2024 |
29.51
|
2,460 | 29.51 | 29.51 | 29.51 | 0 | 0 | 0 | |
| 24/07/2024 |
29.51
|
8,401 | 29.13 | 29.51 | 29.04 | 0 | 0 | 0 | |
| 23/07/2024 |
29.13
|
4,010 | 29.04 | 29.23 | 28.76 | 0 | 0 | 0 | |
| 22/07/2024 |
29.04
|
22,943 | 28.85 | 30.16 | 28.76 | 0 | 0 | 0 | |
| 19/07/2024 |
28.76
|
14,900 | 29.79 | 29.79 | 28.20 | 0 | 0 | 0 | |
| 18/07/2024 |
29.79
|
35,912 | 30.63 | 30.63 | 29.79 | 0 | 0 | 0 | |
| 17/07/2024 |
30.63
|
22,548 | 31.57 | 31.57 | 30.63 | 0 | 0 | 0 | |
| 16/07/2024 |
31.57
|
10,902 | 31.76 | 31.76 | 31.01 | 0 | 0 | 0 | |
| 15/07/2024 |
31.19
|
18,600 | 31.38 | 31.47 | 31.19 | 0 | 0 | 0 | |
| 12/07/2024 |
31.19
|
4,101 | 31.76 | 31.76 | 31.19 | 0 | 0 | 0 | |
| 11/07/2024 |
31.29
|
7,800 | 31.85 | 31.85 | 31.10 | 0 | 0 | 0 | |
| 10/07/2024 |
31.85
|
10,670 | 31.66 | 31.85 | 31.38 | 0 | 0 | 0 | |
| 09/07/2024 |
31.66
|
29,843 | 31.57 | 32.32 | 31.57 | 0 | 0 | 0 | |
| 08/07/2024 |
31.57
|
12,800 | 31.57 | 31.85 | 31.38 | 0 | 0 | 0 | |
| 05/07/2024 |
31.57
|
9,100 | 31.19 | 31.66 | 31.19 | 0 | 0 | 0 | |
| 04/07/2024 |
31.66
|
17,601 | 31.47 | 31.85 | 31.38 | 0 | 0 | 0 | |
| 03/07/2024 |
31.85
|
48,701 | 30.44 | 32.69 | 30.44 | 0 | 0 | 0 | |
| 02/07/2024 |
29.98
|
10,800 | 29.79 | 30.16 | 29.79 | 0 | 0 | 0 | |
| 01/07/2024 |
29.79
|
5,709 | 30.44 | 30.44 | 29.79 | 0 | 0 | 0 | |
| 28/06/2024 |
30.44
|
4,223 | 30.44 | 30.82 | 30.07 | 0 | 0 | 0 | |
| 27/06/2024 |
30.44
|
18,700 | 30.54 | 30.54 | 30.07 | 0 | 0 | 0 | |
| 26/06/2024 |
30.63
|
21,045 | 29.98 | 30.82 | 29.60 | 0 | 0 | 0 | |
| 25/06/2024 |
29.51
|
21,126 | 31.47 | 31.47 | 29.41 | 0 | 0 | 0 | |
| 24/06/2024 |
30.91
|
19,303 | 30.63 | 32.13 | 30.16 | 0 | 0 | 0 | |
| 21/06/2024 |
30.44
|
61,120 | 29.23 | 30.44 | 29.23 | 0 | 0 | 0 | |
| 20/06/2024 |
28.95
|
16,209 | 29.13 | 29.13 | 28.85 | 0 | 0 | 0 | |
| 19/06/2024 |
29.04
|
19,414 | 29.88 | 29.88 | 29.04 | 0 | 0 | 0 | |
| 18/06/2024 |
29.23
|
10,000 | 29.13 | 29.23 | 29.04 | 0 | 0 | 0 | |
| 17/06/2024 |
29.04
|
24,701 | 29.23 | 29.23 | 28.85 | 0 | 0 | 0 | |
| 14/06/2024 |
29.23
|
18,900 | 29.51 | 29.51 | 29.13 | 0 | 0 | 0 | |
| 13/06/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 13/06/2024 |
29.51
|
13,434 | 29.79 | 30.44 | 29.23 | 0 | 0 | 0 | |
| 12/06/2024 |
29.79
|
12,300 | 29.52 | 29.79 | 29.43 | 0 | 0 | 0 | |
| 11/06/2024 |
29.97
|
16,278 | 30.06 | 30.51 | 29.61 | 0 | 0 | 0 | |
| 10/06/2024 |
30.06
|
128,762 | 28.44 | 30.33 | 28.35 | 0 | 0 | 0 | |
| 07/06/2024 |
28.44
|
3,800 | 28.26 | 28.44 | 28.26 | 0 | 0 | 0 | |
| 06/06/2024 |
27.81
|
5,900 | 28.26 | 28.26 | 27.81 | 0 | 0 | 0 | |
| 05/06/2024 |
28.26
|
4,001 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 04/06/2024 |
28.17
|
15,632 | 27.99 | 28.71 | 27.99 | 0 | 0 | 0 | |
| 03/06/2024 |
27.99
|
13,303 | 28.26 | 28.35 | 27.99 | 0 | 0 | 0 | |
| 31/05/2024 |
28.26
|
8,840 | 28.53 | 28.71 | 28.17 | 0 | 0 | 0 | |
| 30/05/2024 |
28.53
|
7,401 | 28.08 | 28.53 | 27.90 | 0 | 0 | 0 | |
| 29/05/2024 |
28.53
|
10,235 | 28.17 | 29.07 | 28.17 | 0 | 0 | 0 | |
| 28/05/2024 |
28.17
|
13,707 | 27.10 | 28.17 | 27.10 | 0 | 0 | 0 | |
| 27/05/2024 |
27.10
|
2,917 | 26.83 | 27.10 | 26.02 | 0 | 0 | 0 | |
| 24/05/2024 |
27.81
|
40,001 | 27.63 | 27.81 | 26.74 | 0 | 0 | 0 | |
| 23/05/2024 |
27.90
|
2,001 | 27.81 | 27.90 | 27.81 | 0 | 0 | 0 | |
| 22/05/2024 |
27.81
|
3,520 | 27.54 | 27.81 | 27.54 | 0 | 0 | 0 | |
| 21/05/2024 |
28.53
|
5,900 | 28.62 | 28.71 | 28.53 | 0 | 0 | 0 | |
| 20/05/2024 |
28.71
|
40,368 | 28.71 | 28.98 | 27.81 | 0 | 0 | 0 | |
| 17/05/2024 |
28.53
|
20,011 | 28.44 | 28.53 | 27.72 | 0 | 0 | 0 | |
| 16/05/2024 |
28.26
|
91,438 | 26.47 | 29.07 | 26.47 | 0 | 0 | 0 | |
| 15/05/2024 |
26.47
|
25,304 | 25.57 | 26.47 | 24.67 | 0 | 0 | 0 | |
| 14/05/2024 |
25.48
|
10,600 | 25.39 | 25.57 | 25.39 | 0 | 0 | 0 | |
| 13/05/2024 |
25.48
|
6,902 | 25.12 | 25.57 | 24.23 | 0 | 0 | 0 | |
| 10/05/2024 |
25.48
|
7,801 | 25.39 | 25.57 | 24.14 | 0 | 0 | 0 | |
| 09/05/2024 |
25.39
|
6,938 | 25.39 | 25.39 | 23.96 | 0 | 0 | 0 | |
| 08/05/2024 |
25.48
|
13,643 | 24.49 | 25.48 | 24.40 | 0 | 0 | 0 | |
| 07/05/2024 |
24.49
|
19,100 | 24.23 | 24.67 | 24.23 | 0 | 0 | 0 | |
| 06/05/2024 |
24.23
|
1,012 | 24.31 | 24.31 | 24.23 | 0 | 0 | 0 | |
| 03/05/2024 |
24.31
|
3,100 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 02/05/2024 |
23.60
|
1,100 | 23.42 | 23.60 | 23.33 | 0 | 0 | 0 | |
| 26/04/2024 |
24.23
|
100 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 25/04/2024 |
24.05
|
2,300 | 23.78 | 24.05 | 23.78 | 0 | 0 | 0 | |
| 24/04/2024 |
23.78
|
10,305 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 23/04/2024 |
23.78
|
1,900 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 22/04/2024 |
23.69
|
1,401 | 23.60 | 23.69 | 23.60 | 0 | 0 | 0 | |
| 19/04/2024 |
24.23
|
8 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 17/04/2024 |
24.23
|
3,101 | 24.05 | 24.40 | 23.78 | 0 | 0 | 0 | |
| 16/04/2024 |
23.96
|
701 | 24.23 | 24.23 | 23.96 | 0 | 0 | 0 | |
| 15/04/2024 |
24.23
|
5,011 | 24.31 | 24.31 | 24.23 | 0 | 0 | 0 | |
| 12/04/2024 |
24.23
|
7,504 | 24.23 | 24.58 | 24.23 | 0 | 0 | 0 | |
| 11/04/2024 |
24.67
|
2,011 | 24.76 | 24.76 | 24.67 | 0 | 0 | 0 | |
| 10/04/2024 |
24.23
|
1,155 | 24.05 | 24.23 | 24.05 | 0 | 0 | 0 | |
| 09/04/2024 |
25.12
|
12,152 | 24.31 | 25.12 | 22.25 | 0 | 0 | 0 | |
| 08/04/2024 |
24.67
|
1,004 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 05/04/2024 |
24.40
|
5,470 | 25.12 | 25.12 | 24.40 | 0 | 5,000 | -0.1 | |
| 04/04/2024 |
25.12
|
1,600 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 03/04/2024 |
25.12
|
1,505 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 02/04/2024 |
25.12
|
2,800 | 24.67 | 25.39 | 24.67 | 0 | 0 | 0 | |
| 01/04/2024 |
25.39
|
1,500 | 25.12 | 25.39 | 25.12 | 0 | 0 | 0 | |
| 29/03/2024 |
25.30
|
1 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 28/03/2024 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 27/03/2024 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 26/03/2024 |
24.85
|
3,300 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 25/03/2024 |
25.12
|
5,317 | 24.85 | 25.12 | 24.85 | 0 | 0 | 0 | |
| 22/03/2024 |
25.30
|
12,602 | 25.39 | 25.57 | 25.21 | 0 | 0 | 0 | |
| 21/03/2024 |
25.39
|
16,301 | 25.48 | 25.48 | 25.39 | 0 | 0 | 0 | |
| 20/03/2024 |
25.39
|
101 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 19/03/2024 |
25.39
|
700 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 18/03/2024 |
25.48
|
30,500 | 25.48 | 25.48 | 24.67 | 0 | 0 | 0 | |
| 15/03/2024 |
25.48
|
6,042 | 24.94 | 25.48 | 24.94 | 0 | 0 | 0 | |
| 14/03/2024 |
24.94
|
2,609 | 25.39 | 25.66 | 24.94 | 0 | 0 | 0 | |
| 13/03/2024 |
25.66
|
100 | 25.66 | 25.66 | 25.66 | 0 | 100 | -0.0 | |
| 12/03/2024 |
24.58
|
10,700 | 24.49 | 25.93 | 24.23 | 0 | 5,900 | -0.2 | |
| 11/03/2024 |
24.31
|
220 | 25.21 | 25.21 | 24.31 | 0 | 0 | 0 | |
| 08/03/2024 |
25.21
|
21,000 | 25.03 | 25.30 | 23.33 | 0 | 100 | -0.0 | |
| 07/03/2024 |
25.12
|
1,000 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |