| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.90 | -3.90% | 80,400 | -200 | 0 |
21.90
23.10
22
|
|
2 tháng
(2026-04-13) |
-1.10 | -4.72% | 280,800 | -1,200 | 0 |
21.90
23.40
22
|
|
3 tháng
(2026-03-16) |
-1.60 | -6.72% | 474,500 | -11,700 | -0.3 |
21.90
23.80
22
|
|
6 tháng
(2025-12-15) |
-0.41 | -1.81% | 1,148,100 | -40,500 | -1.0 |
21.57
24.70
22
|
|
12 tháng
(2025-06-17) |
-0.34 | -1.53% | 4,126,400 | -6,700 | -0.0 |
20.95
24.70
22
|
|
24 tháng
(2024-06-24) |
-4.47 | -16.77% | 11,725,699 | 125,720 | 5.0 |
18.94
29.33
22
|
|
36 tháng
(2023-06-28) |
-1.06 | -4.54% | 17,470,438 | 239,814 | 9.2 |
18.94
29.33
22
|
|
60 tháng
(2021-07-08) |
-0.52 | -2.28% | 27,249,799 | 303,082 | 12.9 |
12.80
32.89
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
28.85
|
49,940 | 28.99 | 29.83 | 28.71 | 900 | 1,600 | -0.0 | |
| 07/06/2024 |
28.78
|
26,013 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 | |
| 06/06/2024 |
28.99
|
225,134 | 27.66 | 29.83 | 27.66 | 0 | 0 | 0 | |
| 05/06/2024 |
27.94
|
113,914 | 27.38 | 28.36 | 27.24 | 0 | 311 | -0.0 | |
| 04/06/2024 |
27.38
|
54,094 | 27.45 | 27.52 | 27.03 | 1,000 | 36 | 0.0 | |
| 03/06/2024 |
27.31
|
58,946 | 27.66 | 27.80 | 27.10 | 15,900 | 0 | 0.6 | |
| 31/05/2024 |
26.96
|
65,373 | 26.46 | 27.10 | 26.46 | 900 | 0 | 0.0 | |
| 30/05/2024 |
27.24
|
48,429 | 27.38 | 27.52 | 26.53 | 200 | 0 | 0.0 | |
| 29/05/2024 |
27.73
|
43,171 | 27.87 | 28.08 | 27.73 | 0 | 0 | 0 | |
| 28/05/2024 |
27.73
|
44,769 | 27.66 | 27.87 | 27.24 | 1,200 | 3,600 | -0.1 | |
| 27/05/2024 |
27.66
|
50,314 | 27.87 | 28.29 | 27.38 | 0 | 0 | 0 | |
| 24/05/2024 |
27.87
|
224,323 | 27.52 | 28.92 | 27.45 | 0 | 2,245 | -0.1 | |
| 23/05/2024 |
27.45
|
106,220 | 26.96 | 27.45 | 26.53 | 0 | 0 | 0 | |
| 22/05/2024 |
27.03
|
53,431 | 26.67 | 27.24 | 26.67 | 5,700 | 0 | 0.2 | |
| 21/05/2024 |
26.67
|
13,000 | 26.74 | 26.74 | 26.04 | 900 | 100 | 0.0 | |
| 20/05/2024 |
26.74
|
37,667 | 26.67 | 26.88 | 26.53 | 300 | 0 | 0.0 | |
| 17/05/2024 |
26.67
|
11,872 | 27.31 | 27.31 | 26.39 | 2,200 | 7 | 0.1 | |
| 16/05/2024 |
26.46
|
12,606 | 26.32 | 26.60 | 26.32 | 100 | 0 | 0.0 | |
| 15/05/2024 |
26.32
|
20,188 | 26.32 | 26.32 | 26.25 | 2,000 | 0 | 0.1 | |
| 14/05/2024 |
26.39
|
27,000 | 26.53 | 26.53 | 26.32 | 9,800 | 0 | 0.4 | |
| 13/05/2024 |
26.53
|
28,100 | 26.46 | 26.53 | 26.32 | 20,500 | 900 | 0.7 | |
| 10/05/2024 |
26.53
|
24,453 | 27.03 | 27.03 | 26.32 | 1,600 | 1,000 | 0.0 | |
| 09/05/2024 |
27.17
|
30,898 | 27.66 | 27.73 | 27.03 | 2,000 | 600 | 0.1 | |
| 08/05/2024 |
27.52
|
23,310 | 27.24 | 27.52 | 27.03 | 0 | 200 | -0.0 | |
| 07/05/2024 |
27.59
|
39,290 | 26.81 | 27.73 | 26.81 | 16,800 | 400 | 0.6 | |
| 06/05/2024 |
26.81
|
35,821 | 26.32 | 27.03 | 26.25 | 0 | 0 | 0 | |
| 03/05/2024 |
26.18
|
50,902 | 26.11 | 26.18 | 26.04 | 9,000 | 0 | 0.3 | |
| 02/05/2024 |
26.11
|
17,002 | 26.11 | 26.18 | 26.04 | 2,600 | 0 | 0.1 | |
| 26/04/2024 |
26.11
|
7,437 | 25.97 | 26.11 | 25.97 | 0 | 1,300 | -0.0 | |
| 25/04/2024 |
25.97
|
11,905 | 25.97 | 26.04 | 25.97 | 0 | 0 | 0 | |
| 24/04/2024 |
25.97
|
8,528 | 25.83 | 26.04 | 25.83 | 1,600 | 0 | 0.1 | |
| 23/04/2024 |
25.90
|
20,415 | 26.18 | 26.18 | 25.90 | 9,300 | 0 | 0.3 | |
| 22/04/2024 |
25.90
|
17,983 | 25.90 | 26.11 | 25.90 | 10,900 | 0 | 0.4 | |
| 19/04/2024 |
25.90
|
20,415 | 26.04 | 26.04 | 25.76 | 10,000 | 400 | 0.4 | |
| 17/04/2024 |
26.04
|
17,264 | 26.18 | 26.18 | 26.04 | 8,200 | 0 | 0.3 | |
| 16/04/2024 |
26.18
|
70,097 | 26.11 | 26.18 | 25.76 | 58,800 | 2,300 | 2.1 | |
| 15/04/2024 |
26.04
|
46,873 | 26.04 | 26.32 | 26.04 | 33,800 | 0 | 1.3 | |
| 12/04/2024 |
26.04
|
11,351 | 25.76 | 26.18 | 25.76 | 100 | 0 | 0.0 | |
| 11/04/2024 |
25.90
|
10,912 | 26.04 | 26.04 | 25.90 | 0 | 0 | 0 | |
| 10/04/2024 |
26.04
|
1,806 | 26.04 | 26.04 | 25.97 | 0 | 0 | 0 | |
| 09/04/2024 |
26.11
|
11,450 | 25.97 | 26.25 | 25.83 | 0 | 0 | 0 | |
| 08/04/2024 |
26.04
|
15,778 | 26.67 | 26.67 | 25.97 | 600 | 1,200 | -0.0 | |
| 05/04/2024 |
26.32
|
22,014 | 25.97 | 26.46 | 25.97 | 1,000 | 0 | 0.0 | |
| 04/04/2024 |
25.97
|
28,900 | 25.97 | 26.11 | 25.90 | 300 | 500 | -0.0 | |
| 03/04/2024 |
25.90
|
110,020 | 25.76 | 26.11 | 25.76 | 3,000 | 0 | 0.1 | |
| 02/04/2024 |
25.97
|
35,882 | 26.25 | 26.25 | 25.90 | 100 | 0 | 0.0 | |
| 01/04/2024 |
26.25
|
45,600 | 26.39 | 26.39 | 25.97 | 3,500 | 0 | 0.1 | |
| 29/03/2024 |
26.39
|
38,900 | 26.53 | 26.53 | 25.97 | 400 | 0 | 0.0 | |
| 28/03/2024 |
26.53
|
24,200 | 26.88 | 26.88 | 26.53 | 0 | 0 | 0 | |
| 27/03/2024 |
26.81
|
4,256 | 26.74 | 26.81 | 26.74 | 0 | 40 | -0.0 | |
| 26/03/2024 |
26.74
|
38,400 | 26.39 | 26.88 | 26.39 | 1,500 | 200 | 0.0 | |
| 25/03/2024 |
27.03
|
64,108 | 27.24 | 27.45 | 26.96 | 0 | 0 | 0 | |
| 22/03/2024 |
27.24
|
13,486 | 27.24 | 27.45 | 27.10 | 0 | 0 | 0 | |
| 21/03/2024 |
27.24
|
74,412 | 26.67 | 28.08 | 26.67 | 1,700 | 200 | 0.1 | |
| 20/03/2024 |
26.60
|
39,734 | 26.67 | 26.67 | 26.60 | 0 | 0 | 0 | |
| 19/03/2024 |
26.67
|
26,809 | 26.60 | 26.67 | 26.39 | 0 | 1,200 | -0.0 | |
| 18/03/2024 |
26.60
|
47,082 | 26.96 | 27.03 | 26.32 | 0 | 0 | 0 | |
| 15/03/2024 |
26.96
|
27,554 | 27.03 | 27.03 | 26.67 | 0 | 0 | 0 | |
| 14/03/2024 |
26.96
|
73,122 | 26.46 | 27.17 | 26.46 | 2,200 | 1,000 | 0.0 | |
| 13/03/2024 |
26.46
|
49,593 | 26.25 | 26.53 | 26.18 | 600 | 0 | 0.0 | |
| 12/03/2024 |
26.25
|
17,900 | 26.25 | 26.25 | 26.04 | 0 | 0 | 0 | |
| 11/03/2024 |
26.25
|
20,342 | 26.53 | 26.53 | 26.25 | 0 | 0 | 0 | |
| 08/03/2024 |
26.53
|
16,219 | 27.24 | 27.24 | 26.46 | 0 | 0 | 0 | |
| 07/03/2024 |
26.60
|
21,851 | 26.67 | 26.81 | 26.60 | 137,822 | 137,822 | 0 | |
| 06/03/2024 |
26.81
|
33,044 | 26.81 | 26.81 | 26.60 | 0 | 4,200 | -0.2 | |
| 05/03/2024 |
26.81
|
41,354 | 27.03 | 27.31 | 26.81 | 0 | 0 | 0 | |
| 04/03/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 04/03/2024 |
27.17
|
42,606 | 26.74 | 27.31 | 26.67 | 144,361 | 141,561 | 0.1 | |
| 01/03/2024 |
26.49
|
45,263 | 25.78 | 26.55 | 25.66 | 300 | 0 | 0.0 | |
| 29/02/2024 |
25.89
|
26,283 | 26.37 | 26.37 | 25.66 | 0 | 100 | -0.0 | |
| 28/02/2024 |
26.37
|
38,874 | 26.61 | 26.61 | 26.25 | 0 | 1,500 | -0.1 | |
| 27/02/2024 |
26.43
|
46,855 | 26.55 | 26.73 | 26.25 | 0 | 29 | -0.0 | |
| 26/02/2024 |
26.19
|
32,448 | 25.60 | 26.43 | 25.60 | 0 | 0 | 0 | |
| 23/02/2024 |
25.66
|
46,622 | 25.18 | 26.19 | 25.12 | 0 | 0 | 0 | |
| 22/02/2024 |
25.12
|
31,180 | 25.06 | 25.36 | 25.06 | 0 | 300 | -0.0 | |
| 21/02/2024 |
25.06
|
52,596 | 24.34 | 25.06 | 24.34 | 0 | 1,106 | -0.0 | |
| 20/02/2024 |
24.28
|
60,005 | 24.16 | 24.94 | 24.10 | 0 | 24,200 | -1.0 | |
| 19/02/2024 |
23.93
|
42,603 | 24.04 | 24.10 | 23.57 | 0 | 13,500 | -0.5 | |
| 16/02/2024 |
24.04
|
9,252 | 23.99 | 24.16 | 23.87 | 0 | 1,600 | -0.1 | |
| 15/02/2024 |
24.16
|
34,931 | 24.34 | 24.34 | 23.27 | 1,000 | 7,600 | -0.3 | |
| 07/02/2024 |
24.34
|
22,278 | 24.28 | 24.46 | 24.22 | 0 | 4,300 | -0.2 | |
| 06/02/2024 |
24.16
|
23,738 | 24.28 | 24.28 | 24.10 | 0 | 3,238 | -0.1 | |
| 05/02/2024 |
24.28
|
26,671 | 23.33 | 24.40 | 23.33 | 0 | 0 | 0 | |
| 02/02/2024 |
23.63
|
17,107 | 23.69 | 23.69 | 23.33 | 0 | 2,900 | -0.1 | |
| 01/02/2024 |
23.69
|
21,733 | 23.33 | 23.69 | 23.27 | 0 | 3,200 | -0.1 | |
| 31/01/2024 |
23.45
|
14,307 | 23.69 | 23.69 | 23.45 | 0 | 0 | 0 | |
| 30/01/2024 |
23.69
|
18,889 | 23.57 | 23.75 | 23.57 | 0 | 0 | 0 | |
| 29/01/2024 |
23.57
|
22,044 | 23.33 | 23.81 | 23.33 | 0 | 0 | 0 | |
| 26/01/2024 |
23.33
|
12,632 | 24.16 | 24.16 | 23.33 | 1,100 | 2,800 | -0.1 | |
| 25/01/2024 |
23.51
|
84,800 | 22.67 | 23.93 | 22.67 | 3,100 | 0 | 0.1 | |
| 24/01/2024 |
22.67
|
17,028 | 22.49 | 22.79 | 22.49 | 0 | 2,400 | -0.1 | |
| 23/01/2024 |
22.49
|
21,409 | 22.49 | 22.49 | 22.37 | 0 | 3,700 | -0.1 | |
| 22/01/2024 |
22.49
|
4,800 | 22.43 | 22.49 | 22.43 | 0 | 800 | -0.0 | |
| 19/01/2024 |
22.43
|
8,278 | 22.49 | 22.67 | 22.37 | 0 | 1,500 | -0.1 | |
| 18/01/2024 |
22.37
|
6,901 | 22.43 | 22.43 | 22.31 | 0 | 0 | 0 | |
| 17/01/2024 |
22.43
|
217 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 | |
| 16/01/2024 |
22.49
|
9,592 | 22.25 | 22.55 | 22.25 | 5,472 | 0 | 0.2 | |
| 15/01/2024 |
22.25
|
18,350 | 22.25 | 22.43 | 22.20 | 0 | 0 | 0 | |
| 12/01/2024 |
22.25
|
17,412 | 22.14 | 22.31 | 22.08 | 0 | 0 | 0 | |
| 11/01/2024 |
22.37
|
8,302 | 22.20 | 22.43 | 22.20 | 0 | 0 | 0 | |
| 10/01/2024 |
22.20
|
5,487 | 22.37 | 22.37 | 22.20 | 0 | 0 | 0 | |