| 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) |
-0.90 | -2.93% | 586,200 | 0 | 0 |
29.60
30.80
29.70
|
|
2 tháng
(2026-06-01) |
-0.43 | -1.43% | 1,029,200 | 0 | 0 |
29.60
31.39
29.70
|
|
3 tháng
(2026-05-04) |
-0.24 | -0.79% | 1,362,600 | 0 | 0 |
29.60
31.39
29.70
|
|
6 tháng
(2026-02-02) |
-0.62 | -2.05% | 2,239,300 | 0 | 0 |
29.60
31.39
29.70
|
|
12 tháng
(2025-08-05) |
-0.43 | -1.43% | 4,338,400 | 0 | 0 |
29.55
31.98
29.70
|
|
24 tháng
(2024-08-12) |
3.49 | 13.27% | 6,977,080 | 0 | 0 |
25.37
36.64
29.70
|
|
36 tháng
(2023-08-16) |
4.51 | 17.84% | 7,691,013 | -900 | -0.0 |
23.57
36.64
29.70
|
|
60 tháng
(2021-08-26) |
9.80 | 49.02% | 8,027,429 | -800 | -0.0 |
12.73
36.64
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
26.12
|
3,100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 26/07/2024 |
25.84
|
1,700 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/07/2024 |
26.12
|
1,600 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 24/07/2024 |
26.12
|
1,400 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 23/07/2024 |
26.12
|
1,120 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 22/07/2024 |
26.12
|
3,200 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 19/07/2024 |
26.21
|
1,901 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 18/07/2024 |
26.21
|
5,500 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 17/07/2024 |
26.21
|
700 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 16/07/2024 |
26.21
|
5,101 | 26.31 | 26.31 | 23.96 | 0 | 0 | 0 | |
| 15/07/2024 |
26.31
|
2,400 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 12/07/2024 |
26.21
|
5,800 | 26.21 | 26.50 | 26.21 | 0 | 0 | 0 | |
| 11/07/2024 |
26.21
|
2,301 | 26.21 | 26.31 | 26.21 | 0 | 0 | 0 | |
| 10/07/2024 |
26.21
|
2,800 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 09/07/2024 |
26.31
|
4,800 | 26.31 | 26.31 | 26.21 | 0 | 0 | 0 | |
| 08/07/2024 |
26.31
|
2,700 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 05/07/2024 |
26.21
|
1,100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 04/07/2024 |
26.21
|
5,400 | 26.12 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 03/07/2024 |
26.21
|
6,300 | 25.84 | 26.21 | 25.84 | 0 | 0 | 0 | |
| 02/07/2024 |
25.84
|
5,000 | 25.37 | 25.84 | 25.37 | 0 | 0 | 0 | |
| 01/07/2024 |
26.12
|
3,200 | 25.37 | 26.12 | 25.37 | 0 | 0 | 0 | |
| 28/06/2024 |
26.31
|
4,300 | 25.37 | 26.31 | 25.37 | 0 | 0 | 0 | |
| 27/06/2024 |
26.12
|
5,000 | 25.84 | 26.12 | 25.84 | 0 | 0 | 0 | |
| 26/06/2024 |
26.78
|
5,101 | 25.84 | 26.78 | 25.84 | 0 | 0 | 0 | |
| 25/06/2024 |
26.31
|
15,400 | 25.37 | 27.25 | 25.37 | 0 | 200 | -0.0 | |
| 24/06/2024 |
25.56
|
3,800 | 25.56 | 26.03 | 25.56 | 0 | 600 | -0.0 | |
| 21/06/2024 |
26.40
|
7,700 | 25.37 | 26.40 | 25.37 | 0 | 0 | 0 | |
| 20/06/2024 |
26.31
|
10,325 | 24.90 | 26.31 | 24.90 | 0 | 0 | 0 | |
| 19/06/2024 |
25.84
|
2,600 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/06/2024 |
26.50
|
2,270 | 26.59 | 26.68 | 26.50 | 0 | 100 | -0.0 | |
| 17/06/2024 |
25.37
|
3,402 | 24.90 | 25.37 | 24.90 | 0 | 0 | 0 | |
| 14/06/2024 |
25.65
|
3,600 | 24.99 | 25.65 | 24.99 | 0 | 0 | 0 | |
| 13/06/2024 |
25.65
|
5,200 | 25.37 | 25.74 | 25.37 | 0 | 0 | 0 | |
| 12/06/2024 |
26.21
|
12,101 | 25.37 | 27.15 | 25.37 | 0 | 0 | 0 | |
| 11/06/2024 |
25.84
|
6,600 | 25.37 | 25.84 | 25.37 | 0 | 0 | 0 | |
| 10/06/2024 |
26.21
|
7,000 | 24.71 | 26.40 | 24.71 | 0 | 0 | 0 | |
| 07/06/2024 |
25.84
|
4,000 | 25.37 | 25.84 | 25.37 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/06/2024 |
26.40
|
3,701 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 05/06/2024 |
25.65
|
12,600 | 25.29 | 28.82 | 25.29 | 0 | 0 | 0 | |
| 04/06/2024 |
25.29
|
10,701 | 24.47 | 28.10 | 24.47 | 0 | 0 | 0 | |
| 03/06/2024 |
25.29
|
9,600 | 24.56 | 25.29 | 24.56 | 0 | 0 | 0 | |
| 31/05/2024 |
24.47
|
3,800 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 30/05/2024 |
24.93
|
4,200 | 24.47 | 24.93 | 24.47 | 0 | 0 | 0 | |
| 29/05/2024 |
25.11
|
4,300 | 24.47 | 25.11 | 24.47 | 0 | 0 | 0 | |
| 28/05/2024 |
25.38
|
7,400 | 24.83 | 25.38 | 24.83 | 0 | 0 | 0 | |
| 27/05/2024 |
25.38
|
5,300 | 24.93 | 25.38 | 24.93 | 0 | 0 | 0 | |
| 24/05/2024 |
25.56
|
2,712 | 25.47 | 25.56 | 25.47 | 0 | 0 | 0 | |
| 23/05/2024 |
25.74
|
5,800 | 25.56 | 25.74 | 25.38 | 0 | 0 | 0 | |
| 22/05/2024 |
25.56
|
3,800 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 21/05/2024 |
25.74
|
4,800 | 25.29 | 25.74 | 25.29 | 0 | 0 | 0 | |
| 20/05/2024 |
25.38
|
9,712 | 24.47 | 25.74 | 24.47 | 0 | 0 | 0 | |
| 17/05/2024 |
25.38
|
3,800 | 24.93 | 25.38 | 24.93 | 0 | 0 | 0 | |
| 16/05/2024 |
25.29
|
10,000 | 24.47 | 25.74 | 24.47 | 0 | 0 | 0 | |
| 15/05/2024 |
25.38
|
9,500 | 24.93 | 25.38 | 24.93 | 0 | 0 | 0 | |
| 14/05/2024 |
25.38
|
8,412 | 25.02 | 25.38 | 25.02 | 0 | 0 | 0 | |
| 13/05/2024 |
25.02
|
6,600 | 24.93 | 25.20 | 24.93 | 0 | 0 | 0 | |
| 10/05/2024 |
24.47
|
3,500 | 24.65 | 24.65 | 24.47 | 0 | 0 | 0 | |
| 09/05/2024 |
25.29
|
7,500 | 25.20 | 25.29 | 24.83 | 0 | 0 | 0 | |
| 08/05/2024 |
25.38
|
12,744 | 24.02 | 25.38 | 24.02 | 0 | 0 | 0 | |
| 07/05/2024 |
25.38
|
10,800 | 24.02 | 25.65 | 24.02 | 0 | 0 | 0 | |
| 06/05/2024 |
25.83
|
15,057 | 25.38 | 26.29 | 25.38 | 0 | 0 | 0 | |
| 03/05/2024 |
25.20
|
7,501 | 25.47 | 25.47 | 25.20 | 0 | 0 | 0 | |
| 02/05/2024 |
25.65
|
18,400 | 25.38 | 25.65 | 25.29 | 0 | 0 | 0 | |
| 26/04/2024 |
26.29
|
27,000 | 25.74 | 27.19 | 25.56 | 0 | 0 | 0 | |
| 25/04/2024 |
25.74
|
10,730 | 25.38 | 25.83 | 25.38 | 0 | 0 | 0 | |
| 24/04/2024 |
25.56
|
3,800 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 23/04/2024 |
25.83
|
13,500 | 25.29 | 25.83 | 25.29 | 0 | 0 | 0 | |
| 22/04/2024 |
25.29
|
3,500 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 19/04/2024 |
26.29
|
7,000 | 24.47 | 26.29 | 24.47 | 0 | 0 | 0 | |
| 17/04/2024 |
25.83
|
5,100 | 25.65 | 25.83 | 25.65 | 0 | 0 | 0 | |
| 16/04/2024 |
25.83
|
17,200 | 25.56 | 25.83 | 25.56 | 0 | 0 | 0 | |
| 15/04/2024 |
25.38
|
6,000 | 25.65 | 25.65 | 25.38 | 0 | 0 | 0 | |
| 12/04/2024 |
25.65
|
4,401 | 25.83 | 25.83 | 25.65 | 0 | 0 | 0 | |
| 11/04/2024 |
25.83
|
4,600 | 25.38 | 25.83 | 25.38 | 0 | 0 | 0 | |
| 10/04/2024 |
25.38
|
2,900 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 09/04/2024 |
25.38
|
17,200 | 24.93 | 25.65 | 24.74 | 0 | 0 | 0 | |
| 08/04/2024 |
24.74
|
11,100 | 24.47 | 24.83 | 24.47 | 0 | 0 | 0 | |
| 05/04/2024 |
24.47
|
5,300 | 24.93 | 24.93 | 24.47 | 0 | 0 | 0 | |
| 04/04/2024 |
24.93
|
2,900 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 03/04/2024 |
24.47
|
3,501 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 02/04/2024 |
24.93
|
1,500 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 01/04/2024 |
25.20
|
2,600 | 24.93 | 25.20 | 24.93 | 0 | 0 | 0 | |
| 29/03/2024 |
24.93
|
8,100 | 25.38 | 26.10 | 24.93 | 0 | 0 | 0 | |
| 28/03/2024 |
26.10
|
99 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 27/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 26/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 25/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 22/03/2024 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 21/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 20/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 19/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 18/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 15/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 14/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 08/03/2024 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/03/2024 |
26.10
|
1,100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 06/03/2024 |
30.64
|
0 | 30.64 | 30.64 | 30.64 | 0 | 0 | 0 | |