| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.30 | 1.76% | 18,700 | -1,700 | 0 |
17
17.60
17.30
|
|
2 tháng
(2026-07-13) |
1.62 | 10.32% | 99,700 | -20,000 | 0 |
15.68
17.90
17.30
|
|
3 tháng
(2026-06-15) |
1.34 | 8.43% | 112,600 | -26,600 | 0 |
15.41
17.96
17.30
|
|
6 tháng
(2026-03-16) |
1.71 | 10.96% | 182,600 | -29,360 | 0 |
14.77
17.96
17.30
|
|
12 tháng
(2025-09-16) |
-2.03 | -10.50% | 567,900 | -87,960 | -1.3 |
14.59
19.88
17.30
|
|
24 tháng
(2024-09-23) |
-6.65 | -27.76% | 1,901,446 | -229,460 | -4.9 |
14.59
24.12
17.30
|
|
36 tháng
(2023-09-27) |
-1.83 | -9.56% | 3,683,124 | -751,290 | -20.8 |
14.59
29.67
17.30
|
|
60 tháng
(2021-10-07) |
-2.09 | -10.80% | 4,637,248 | -1,144,329 | -29.9 |
11.35
29.67
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
23.70
|
700 | 23.53 | 23.70 | 23.53 | 500 | 0 | 0.0 | |
| 05/09/2024 |
23.70
|
10 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 04/09/2024 |
23.70
|
123 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 30/08/2024 |
24.03
|
2,300 | 24.03 | 24.03 | 24.03 | 1,100 | 2,000 | -0.0 | |
| 29/08/2024 |
23.95
|
555 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 28/08/2024 |
24.37
|
2,400 | 24.37 | 24.37 | 24.37 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
23.70
|
5,250 | 24.79 | 24.79 | 23.70 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
24.96
|
2,859 | 24.03 | 24.96 | 24.03 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
25.12
|
3,516 | 24.37 | 25.12 | 24.37 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
24.28
|
900 | 24.37 | 24.37 | 24.28 | 200 | 0 | 0.0 | |
| 21/08/2024 |
23.95
|
3,430 | 23.95 | 24.37 | 23.95 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
23.70
|
14,211 | 23.53 | 23.95 | 23.53 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
23.53
|
3,400 | 23.78 | 23.78 | 23.53 | 0 | 1,200 | -0.0 | |
| 16/08/2024 |
23.86
|
3,451 | 23.78 | 23.95 | 23.78 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
23.95
|
4,033 | 24.28 | 24.28 | 23.70 | 0 | 1,400 | -0.0 | |
| 14/08/2024 |
24.28
|
505 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 13/08/2024 |
23.95
|
13,300 | 23.95 | 24.70 | 23.95 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
25.21
|
8,300 | 23.70 | 25.21 | 23.61 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
24.37
|
6,000 | 23.53 | 24.37 | 23.11 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
23.53
|
2,106 | 23.78 | 23.78 | 23.53 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
23.78
|
15,610 | 22.85 | 24.37 | 22.69 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
23.95
|
10,900 | 23.11 | 24.37 | 22.69 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
23.11
|
14,611 | 25.12 | 25.12 | 22.69 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
25.12
|
9,312 | 24.54 | 25.21 | 23.53 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
25.21
|
11,202 | 25.63 | 26.13 | 24.79 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
26.47
|
6,900 | 26.62 | 26.62 | 25.77 | 500 | 0 | 0.0 | |
| 30/07/2024 |
26.23
|
8,230 | 26.78 | 26.86 | 26.23 | 200 | 800 | -0.0 | |
| 29/07/2024 |
26.55
|
63,813 | 25.77 | 26.62 | 25.77 | 0 | 0 | 0 | |
| 26/07/2024 |
25.37
|
3,800 | 24.98 | 25.37 | 24.75 | 0 | 0 | 0 | |
| 25/07/2024 |
24.98
|
7,602 | 24.98 | 24.98 | 24.91 | 0 | 0 | 0 | |
| 24/07/2024 |
25.61
|
24,711 | 24.91 | 25.61 | 24.67 | 0 | 0 | 0 | |
| 23/07/2024 |
24.75
|
27,495 | 25.30 | 25.30 | 24.75 | 0 | 10,000 | -0.3 | |
| 22/07/2024 |
24.91
|
27,305 | 25.61 | 25.61 | 24.91 | 0 | 10,000 | -0.3 | |
| 19/07/2024 |
25.61
|
16,915 | 26.39 | 26.39 | 25.37 | 0 | 6,000 | -0.2 | |
| 18/07/2024 |
25.77
|
13,323 | 26.55 | 26.55 | 25.77 | 0 | 4,500 | -0.2 | |
| 17/07/2024 |
25.77
|
40,900 | 27.95 | 27.95 | 25.77 | 0 | 7,000 | -0.2 | |
| 16/07/2024 |
26.62
|
28,348 | 26.78 | 27.33 | 26.55 | 0 | 9,700 | -0.3 | |
| 15/07/2024 |
25.53
|
1,100 | 25.77 | 25.77 | 25.53 | 0 | 0 | 0 | |
| 12/07/2024 |
25.61
|
4,000 | 25.69 | 25.77 | 25.61 | 0 | 1,800 | -0.1 | |
| 11/07/2024 |
25.53
|
4,100 | 25.45 | 25.77 | 25.37 | 0 | 1,500 | -0.0 | |
| 10/07/2024 |
25.77
|
301 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 09/07/2024 |
25.84
|
18,600 | 25.77 | 26.08 | 25.77 | 0 | 7,800 | -0.3 | |
| 08/07/2024 |
25.77
|
8,600 | 25.77 | 25.77 | 25.77 | 0 | 1,200 | -0.0 | |
| 05/07/2024 |
25.77
|
16,100 | 25.37 | 25.77 | 24.98 | 0 | 0 | 0 | |
| 04/07/2024 |
24.91
|
2,600 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 03/07/2024 |
24.59
|
48,911 | 25.06 | 25.06 | 24.59 | 0 | 0 | 0 | |
| 02/07/2024 |
25.06
|
27,120 | 25.06 | 25.06 | 24.98 | 0 | 10,000 | -0.3 | |
| 01/07/2024 |
25.14
|
11,500 | 24.98 | 25.14 | 24.98 | 0 | 4,500 | -0.1 | |
| 28/06/2024 |
24.98
|
2,600 | 24.83 | 24.98 | 24.83 | 0 | 1,000 | -0.0 | |
| 27/06/2024 |
24.98
|
14,900 | 24.75 | 24.98 | 24.59 | 0 | 7,000 | -0.2 | |
| 26/06/2024 |
25.22
|
3,210 | 25.22 | 25.22 | 25.22 | 0 | 2,000 | -0.1 | |
| 25/06/2024 |
25.22
|
11,100 | 25.30 | 25.30 | 25.22 | 0 | 4,000 | -0.1 | |
| 24/06/2024 |
24.98
|
6,900 | 24.98 | 25.22 | 24.91 | 0 | 3,000 | -0.1 | |
| 21/06/2024 |
24.98
|
8,500 | 25.06 | 25.22 | 24.91 | 0 | 4,000 | -0.1 | |
| 20/06/2024 |
24.98
|
3,300 | 24.98 | 24.98 | 24.83 | 0 | 1,600 | -0.1 | |
| 19/06/2024 |
24.83
|
1,300 | 24.98 | 24.98 | 24.83 | 0 | 400 | -0.0 | |
| 18/06/2024 |
24.67
|
17,214 | 24.75 | 24.75 | 24.67 | 0 | 6,600 | -0.2 | |
| 17/06/2024 |
24.98
|
1,000 | 24.98 | 24.98 | 24.98 | 0 | 1,000 | -0.0 | |
| 14/06/2024 |
24.75
|
4,800 | 24.75 | 24.83 | 24.75 | 0 | 2,000 | -0.1 | |
| 13/06/2024 |
24.75
|
29,300 | 24.75 | 24.83 | 24.59 | 0 | 10,000 | -0.3 | |
| 12/06/2024 |
24.67
|
32,928 | 24.83 | 24.98 | 24.59 | 0 | 6,700 | -0.2 | |
| 11/06/2024 |
24.98
|
5,741 | 24.67 | 25.14 | 24.67 | 500 | 2,000 | 0 | |
| 10/06/2024 |
24.75
|
3,300 | 24.67 | 24.83 | 24.67 | 300 | 1,300 | -0.0 | |
| 07/06/2024 |
24.52
|
57,800 | 25.30 | 25.53 | 24.52 | 0 | 0 | 0 | |
| 06/06/2024 |
25.61
|
400 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 05/06/2024 |
24.98
|
5,006 | 24.98 | 25.22 | 24.98 | 0 | 2,000 | -0.1 | |
| 04/06/2024 |
24.67
|
2,100 | 25.37 | 25.37 | 24.67 | 0 | 1,000 | -0.0 | |
| 03/06/2024 |
24.98
|
1,001 | 24.98 | 24.98 | 24.98 | 0 | 1,000 | -0.0 | |
| 31/05/2024 |
24.75
|
6,500 | 24.67 | 24.98 | 24.67 | 0 | 2,000 | -0.1 | |
| 30/05/2024 |
24.67
|
5,500 | 25.61 | 25.77 | 24.44 | 0 | 2,300 | -0.1 | |
| 29/05/2024 |
24.91
|
5,766 | 25.30 | 25.30 | 24.67 | 0 | 1,600 | -0.1 | |
| 28/05/2024 |
24.98
|
10,826 | 25.14 | 25.14 | 24.75 | 2,000 | 5,100 | -0.1 | |
| 27/05/2024 |
24.98
|
23,923 | 24.98 | 25.45 | 24.20 | 0 | 9,000 | -0.3 | |
| 24/05/2024 |
24.67
|
9,200 | 24.05 | 27.64 | 24.05 | 2,000 | 2,000 | 0.0 | |
| 23/05/2024 |
23.58
|
2,214 | 23.58 | 24.75 | 23.58 | 0 | 1,000 | -0.0 | |
| 22/05/2024 |
23.81
|
41,200 | 24.83 | 24.83 | 23.42 | 1,000 | 6,000 | -0.2 | |
| 21/05/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 20/05/2024 |
23.58
|
8,667 | 25.53 | 25.53 | 23.58 | 0 | 3,000 | -0.1 | |
| 17/05/2024 |
25.69
|
1,000 | 25.69 | 25.69 | 25.69 | 0 | 1,000 | -0.0 | |
| 16/05/2024 |
25.69
|
1,101 | 25.77 | 25.77 | 25.69 | 0 | 0 | 0 | |
| 15/05/2024 |
25.37
|
700 | 25.37 | 25.37 | 25.37 | 500 | 600 | -0.0 | |
| 14/05/2024 |
25.37
|
500 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 13/05/2024 |
25.77
|
1,535 | 25.77 | 25.77 | 25.77 | 500 | 1,500 | -0.0 | |
| 10/05/2024 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 100 | -0.0 | |
| 09/05/2024 |
24.98
|
3,500 | 24.83 | 24.98 | 24.83 | 0 | 2,000 | -0.1 | |
| 08/05/2024 |
24.67
|
15,706 | 24.98 | 25.53 | 24.67 | 0 | 6,000 | -0.2 | |
| 07/05/2024 |
25.37
|
1,200 | 25.37 | 25.53 | 25.37 | 0 | 0 | 0 | |
| 06/05/2024 |
26.16
|
186 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 03/05/2024 |
26.55
|
1,300 | 25.77 | 26.55 | 25.77 | 0 | 1,000 | -0.0 | |
| 02/05/2024 |
25.22
|
2,100 | 24.75 | 25.22 | 24.75 | 0 | 1,000 | -0.0 | |
| 26/04/2024 |
25.77
|
3,301 | 25.30 | 25.77 | 25.30 | 0 | 2,300 | -0.1 | |
| 25/04/2024 |
25.45
|
3,440 | 24.98 | 25.53 | 24.98 | 0 | 3,000 | -0.1 | |
| 24/04/2024 |
25.45
|
4,600 | 25.37 | 25.45 | 24.36 | 0 | 2,000 | -0.1 | |
| 23/04/2024 |
25.45
|
1,100 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 22/04/2024 |
25.45
|
2,210 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 19/04/2024 |
25.53
|
7,045 | 25.30 | 25.77 | 25.30 | 0 | 4,000 | -0.1 | |
| 17/04/2024 |
24.36
|
740 | 25.77 | 25.77 | 24.36 | 0 | 0 | 0 | |
| 16/04/2024 |
25.53
|
1,000 | 25.53 | 25.53 | 25.53 | 0 | 1,000 | -0.0 | |
| 15/04/2024 |
25.77
|
2,118 | 27.72 | 27.72 | 24.98 | 0 | 1,000 | -0.0 | |
| 12/04/2024 |
26.55
|
2,201 | 26.55 | 26.70 | 26.55 | 0 | 0 | 0 | |