| 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) |
-9.90 | -26.05% | 10,616,700 | 445,400 | 0 |
26.05
38
27.70
|
|
2 tháng
(2026-06-01) |
-11.94 | -29.82% | 16,896,600 | 487,468 | 0 |
26.05
40.60
27.70
|
|
3 tháng
(2026-05-04) |
-15.93 | -36.18% | 29,316,500 | -302,532 | 0 |
26.05
44.03
27.70
|
|
6 tháng
(2026-02-02) |
-15.24 | -35.16% | 73,633,000 | 1,221,478 | 69.8 |
26.05
47.08
27.70
|
|
12 tháng
(2025-08-05) |
-16.22 | -36.60% | 264,952,200 | 7,864,978 | 383.9 |
26.05
50.73
27.70
|
|
24 tháng
(2024-08-12) |
-1.98 | -6.58% | 504,382,100 | 4,347,617 | 244.2 |
25.59
50.73
27.70
|
|
36 tháng
(2023-08-16) |
2.62 | 10.28% | 756,668,600 | 7,356,017 | 379.7 |
19.94
50.73
27.70
|
|
60 tháng
(2021-08-26) |
6.35 | 29.19% | 1,219,842,500 | 7,730,655 | 371.3 |
10.71
54.52
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
31.59
|
564,900 | 31.47 | 32.02 | 31.05 | 0 | 190,200 | -9.9 | |
| 26/07/2024 |
31.35
|
824,900 | 30.56 | 31.47 | 30.38 | 1,600 | 138,200 | -7.0 | |
| 25/07/2024 |
30.56
|
492,400 | 30.32 | 30.69 | 29.87 | 42,200 | 22,700 | 1.0 | |
| 24/07/2024 |
30.75
|
1,033,500 | 29.71 | 31.23 | 28.68 | 202,800 | 10,200 | 9.4 | |
| 23/07/2024 |
29.75
|
1,385,500 | 32.14 | 32.20 | 29.75 | 148,900 | 109,800 | 1.8 | |
| 22/07/2024 |
31.96
|
1,943,200 | 33.60 | 33.96 | 31.66 | 186,000 | 40,700 | 7.7 | |
| 19/07/2024 |
34.02
|
899,700 | 34.69 | 35.11 | 33.72 | 29,800 | 76,800 | -2.7 | |
| 18/07/2024 |
34.69
|
1,074,700 | 34.20 | 34.69 | 33.35 | 87,800 | 54,500 | 1.8 | |
| 17/07/2024 |
34.20
|
2,240,500 | 36.69 | 36.69 | 33.90 | 50,200 | 50,000 | -0.1 | |
| 16/07/2024 |
36.45
|
2,034,900 | 36.45 | 37.84 | 36.14 | 97,300 | 21,000 | 4.7 | |
| 15/07/2024 |
36.26
|
691,400 | 35.60 | 36.32 | 35.54 | 48,500 | 9,800 | 2.3 | |
| 12/07/2024 |
35.54
|
1,547,600 | 36.32 | 36.99 | 34.99 | 32,000 | 100 | 1.9 | |
| 11/07/2024 |
36.32
|
1,484,000 | 36.63 | 37.30 | 35.78 | 0 | 6,000 | -0.4 | |
| 10/07/2024 |
36.32
|
1,641,300 | 36.32 | 36.63 | 35.48 | 7,000 | 195,400 | -11.1 | |
| 09/07/2024 |
36.20
|
1,350,000 | 36.08 | 36.75 | 35.78 | 0 | 21,600 | -1.3 | |
| 08/07/2024 |
35.84
|
1,058,800 | 35.35 | 35.96 | 35.05 | 6,100 | 49,900 | -2.6 | |
| 05/07/2024 |
34.99
|
1,220,900 | 34.32 | 35.48 | 34.14 | 171,900 | 157,400 | 0.9 | |
| 04/07/2024 |
34.32
|
474,600 | 34.51 | 34.81 | 34.02 | 7,600 | 67,200 | -3.4 | |
| 03/07/2024 |
34.14
|
642,000 | 34.38 | 34.51 | 34.02 | 25,200 | 185,400 | -9.0 | |
| 02/07/2024 |
34.26
|
807,600 | 33.66 | 34.26 | 33.60 | 2,500 | 122,300 | -6.7 | |
| 01/07/2024 |
33.78
|
1,053,500 | 32.81 | 33.90 | 32.50 | 183,100 | 21,700 | 8.7 | |
| 28/06/2024 |
32.81
|
984,300 | 34.44 | 34.51 | 32.44 | 51,600 | 0 | 2.8 | |
| 27/06/2024 |
34.38
|
1,087,200 | 34.20 | 34.81 | 33.78 | 14,800 | 17,500 | -0.2 | |
| 26/06/2024 |
34.44
|
952,500 | 34.26 | 34.63 | 33.41 | 8,500 | 82,000 | -4.2 | |
| 25/06/2024 |
34.51
|
1,016,800 | 34.87 | 34.87 | 33.54 | 0 | 49,300 | -2.8 | |
| 24/06/2024 |
34.38
|
2,007,200 | 36.69 | 36.69 | 34.38 | 17,500 | 33,200 | -0.9 | |
| 21/06/2024 |
36.93
|
1,342,200 | 36.69 | 37.60 | 36.32 | 88,700 | 24,000 | 4.0 | |
| 20/06/2024 |
36.39
|
1,561,700 | 35.90 | 36.39 | 35.05 | 8,100 | 80,400 | -4.3 | |
| 19/06/2024 |
36.26
|
969,400 | 36.69 | 36.69 | 35.17 | 6,100 | 7,700 | -0.1 | |
| 18/06/2024 |
36.26
|
1,070,500 | 35.60 | 36.51 | 35.42 | 24,000 | 117,200 | -5.5 | |
| 17/06/2024 |
35.60
|
1,489,400 | 35.17 | 36.02 | 34.57 | 79,400 | 80,200 | -0.1 | |
| 14/06/2024 |
34.99
|
1,585,800 | 37.60 | 37.90 | 34.99 | 20,400 | 232,300 | -13.0 | |
| 13/06/2024 |
37.60
|
1,612,600 | 36.39 | 38.08 | 36.14 | 122,200 | 100,200 | 1.3 | |
| 12/06/2024 |
35.96
|
1,320,800 | 35.17 | 36.08 | 34.99 | 70,900 | 120,000 | -2.8 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/06/2024 |
35.17
|
821,000 | 35.17 | 35.78 | 34.69 | 35,700 | 80,900 | -2.6 | |
| 10/06/2024 |
34.87
|
1,090,500 | 34.57 | 35.70 | 34.57 | 160,700 | 52,500 | 6.3 | |
| 07/06/2024 |
34.81
|
875,400 | 34.57 | 35.17 | 34.33 | 50,100 | 61,400 | -0.7 | |
| 06/06/2024 |
34.57
|
1,049,400 | 34.93 | 34.99 | 34.03 | 13,600 | 32,700 | -1.1 | |
| 05/06/2024 |
34.93
|
1,402,800 | 35.47 | 36.36 | 34.51 | 25,200 | 121,100 | -5.7 | |
| 04/06/2024 |
35.17
|
1,790,700 | 34.21 | 35.47 | 33.92 | 166,800 | 117,700 | 2.9 | |
| 03/06/2024 |
34.39
|
1,168,700 | 34.99 | 35.17 | 34.21 | 32,000 | 78,500 | -2.7 | |
| 31/05/2024 |
34.63
|
830,500 | 34.69 | 35.17 | 34.27 | 36,000 | 66,100 | -1.8 | |
| 30/05/2024 |
34.99
|
1,703,700 | 34.15 | 35.11 | 32.49 | 166,500 | 97,300 | 3.8 | |
| 29/05/2024 |
34.39
|
1,682,700 | 34.51 | 35.58 | 33.68 | 42,500 | 18,700 | 1.4 | |
| 28/05/2024 |
34.39
|
967,100 | 33.98 | 34.81 | 33.74 | 10,400 | 91,400 | -4.7 | |
| 27/05/2024 |
33.92
|
1,089,700 | 32.25 | 33.92 | 32.01 | 156,700 | 6,900 | 8.2 | |
| 24/05/2024 |
32.72
|
2,020,900 | 34.27 | 34.57 | 32.72 | 1,500 | 18,300 | -1.0 | |
| 23/05/2024 |
35.17
|
1,251,800 | 33.50 | 35.17 | 33.08 | 99,800 | 25,100 | 4.2 | |
| 22/05/2024 |
34.09
|
1,072,100 | 34.87 | 35.05 | 33.68 | 21,100 | 50,200 | -1.7 | |
| 21/05/2024 |
34.57
|
1,405,900 | 33.38 | 34.57 | 33.08 | 12,700 | 37,700 | -1.4 | |
| 20/05/2024 |
33.92
|
1,543,900 | 33.38 | 34.51 | 32.78 | 3,900 | 22,800 | -1.1 | |
| 17/05/2024 |
33.32
|
1,365,200 | 32.78 | 33.38 | 32.19 | 65,600 | 63,200 | 0.1 | |
| 16/05/2024 |
32.78
|
1,432,200 | 31.89 | 33.32 | 31.59 | 33,900 | 13,700 | 1.1 | |
| 15/05/2024 |
31.53
|
1,673,400 | 29.74 | 31.53 | 29.56 | 21,400 | 7,400 | 0.7 | |
| 14/05/2024 |
29.50
|
1,209,700 | 29.65 | 29.65 | 28.88 | 53,600 | 21,600 | 1.6 | |
| 13/05/2024 |
29.59
|
1,778,300 | 30.34 | 30.34 | 29.00 | 13,700 | 98,000 | -4.2 | |
| 10/05/2024 |
29.80
|
1,213,200 | 28.85 | 30.22 | 28.79 | 7,700 | 100 | 0.4 | |
| 09/05/2024 |
29.09
|
1,347,000 | 29.09 | 29.74 | 28.64 | 11,600 | 86,200 | -3.6 | |
| 08/05/2024 |
28.61
|
2,248,900 | 26.52 | 28.61 | 26.29 | 93,200 | 44,800 | 2.3 | |
| 07/05/2024 |
26.76
|
853,800 | 27.12 | 27.33 | 26.61 | 1,000 | 45,800 | -2.0 | |
| 06/05/2024 |
27.12
|
1,126,600 | 26.23 | 27.12 | 25.87 | 85,200 | 62,500 | 1.0 | |
| 03/05/2024 |
25.90
|
904,900 | 26.14 | 26.38 | 25.66 | 11,500 | 63,900 | -2.3 | |
| 02/05/2024 |
26.08
|
575,900 | 25.60 | 26.20 | 25.39 | 20,400 | 32,100 | -0.5 | |
| 26/04/2024 |
25.60
|
964,500 | 25.30 | 25.99 | 25.06 | 76,700 | 62,600 | 0.6 | |
| 25/04/2024 |
25.45
|
773,900 | 26.29 | 26.38 | 25.39 | 4,900 | 192,000 | -8.1 | |
| 24/04/2024 |
26.23
|
1,021,300 | 25.63 | 26.61 | 25.45 | 94,800 | 84,200 | 0.4 | |
| 23/04/2024 |
25.33
|
780,100 | 25.51 | 25.99 | 24.74 | 40,000 | 34,800 | 0.2 | |
| 22/04/2024 |
25.33
|
1,677,600 | 25.63 | 26.23 | 25.03 | 92,000 | 296,400 | -8.9 | |
| 19/04/2024 |
25.72
|
2,256,100 | 26.52 | 26.82 | 25.72 | 174,700 | 37,100 | 6.0 | |
| 17/04/2024 |
27.63
|
1,216,400 | 29.68 | 30.10 | 27.63 | 28,900 | 121,000 | -4.5 | |
| 16/04/2024 |
29.68
|
2,472,900 | 27.60 | 29.80 | 27.39 | 1,071,800 | 20,200 | 50.0 | |
| 15/04/2024 |
29.30
|
2,156,800 | 31.11 | 31.47 | 29.30 | 113,500 | 23,500 | 4.5 | |
| 12/04/2024 |
31.47
|
1,065,200 | 30.76 | 32.13 | 30.40 | 335,000 | 67,200 | 14.1 | |
| 11/04/2024 |
30.40
|
584,300 | 30.28 | 30.64 | 29.80 | 28,100 | 54,200 | -1.3 | |
| 10/04/2024 |
30.52
|
943,500 | 30.10 | 30.99 | 29.68 | 300,000 | 44,900 | 13.1 | |
| 09/04/2024 |
30.10
|
1,131,700 | 30.64 | 30.64 | 29.39 | 332,100 | 250,200 | 4.0 | |
| 08/04/2024 |
30.70
|
2,081,100 | 29.39 | 31.11 | 28.79 | 791,000 | 94,400 | 36.1 | |
| 05/04/2024 |
29.39
|
1,710,200 | 28.49 | 30.22 | 28.28 | 80,300 | 29,500 | 2.5 | |
| 04/04/2024 |
29.21
|
2,499,000 | 27.48 | 29.33 | 26.76 | 728,700 | 25,300 | 33.4 | |
| 03/04/2024 |
27.42
|
1,418,000 | 27.54 | 28.43 | 27.42 | 430,700 | 87,600 | 16.1 | |
| 02/04/2024 |
27.66
|
668,100 | 27.42 | 27.69 | 27.12 | 8,100 | 73,900 | -3.0 | |
| 01/04/2024 |
27.84
|
1,106,400 | 27.42 | 27.96 | 27.15 | 318,700 | 143,500 | 8.1 | |
| 29/03/2024 |
27.66
|
878,800 | 27.90 | 27.90 | 27.18 | 19,500 | 63,200 | -2.0 | |
| 28/03/2024 |
27.84
|
735,700 | 27.93 | 28.19 | 27.60 | 110,600 | 67,400 | 2.0 | |
| 27/03/2024 |
27.93
|
1,912,700 | 27.18 | 28.49 | 26.97 | 371,600 | 54,100 | 14.9 | |
| 26/03/2024 |
26.82
|
946,500 | 26.02 | 26.82 | 25.99 | 57,600 | 21,500 | 1.6 | |
| 25/03/2024 |
26.17
|
901,400 | 26.41 | 27.09 | 25.93 | 15,000 | 178,300 | -7.2 | |
| 22/03/2024 |
26.35
|
1,282,100 | 26.94 | 26.94 | 26.11 | 4,400 | 230,700 | -10.0 | |
| 21/03/2024 |
26.52
|
1,441,100 | 26.38 | 26.82 | 26.17 | 41,100 | 181,300 | -6.2 | |
| 20/03/2024 |
26.23
|
1,144,500 | 26.11 | 26.64 | 25.96 | 70,900 | 43,200 | 1.2 | |
| 19/03/2024 |
26.11
|
1,066,300 | 27.42 | 27.42 | 25.63 | 30,900 | 4,300 | 1.2 | |
| 18/03/2024 |
26.61
|
4,566,700 | 25.33 | 26.61 | 25.33 | 519,100 | 11,700 | 22.2 | |
| 15/03/2024 |
24.89
|
2,020,400 | 24.17 | 25.00 | 23.87 | 223,200 | 2,500 | 9.2 | |
| 14/03/2024 |
24.17
|
786,300 | 24.26 | 24.53 | 23.99 | 1,400 | 3,400 | -0.1 | |
| 13/03/2024 |
24.26
|
690,100 | 23.66 | 24.26 | 23.48 | 36,100 | 700 | 1.4 | |
| 12/03/2024 |
23.48
|
704,100 | 23.37 | 23.60 | 23.22 | 100 | 3,300 | -0.1 | |
| 11/03/2024 |
23.37
|
570,800 | 23.75 | 23.87 | 23.31 | 0 | 31,800 | -1.3 | |
| 08/03/2024 |
23.78
|
913,700 | 24.44 | 24.50 | 23.75 | 2,800 | 113,500 | -4.4 | |
| 07/03/2024 |
24.23
|
472,500 | 24.05 | 24.26 | 23.96 | 9,400 | 35,000 | -1.0 | |
| 06/03/2024 |
23.93
|
772,500 | 24.71 | 24.74 | 23.84 | 0 | 40,000 | -1.6 | |