| 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) |
-1.10 | -2.36% | 122,700 | 0 | 0 |
43.10
48.70
45.60
|
|
2 tháng
(2026-06-01) |
0.55 | 1.22% | 730,200 | 1,160 | 0 |
43.10
48.95
45.60
|
|
3 tháng
(2026-05-04) |
-1.40 | -2.98% | 1,795,000 | 1,660 | 0 |
43.10
48.95
45.60
|
|
6 tháng
(2026-02-02) |
-8.05 | -15% | 2,684,200 | 960 | -0.1 |
43.10
53.75
45.60
|
|
12 tháng
(2025-08-05) |
-1.90 | -4% | 6,518,800 | 260 | -0.3 |
43.10
60.05
45.60
|
|
24 tháng
(2024-08-12) |
10.86 | 31.27% | 14,044,689 | -4,540 | -0.6 |
32.50
60.05
45.60
|
|
36 tháng
(2023-08-16) |
20.39 | 80.88% | 19,567,455 | -2,583,240 | -140.6 |
22.68
60.05
45.60
|
|
60 tháng
(2021-08-26) |
27.26 | 148.63% | 29,258,893 | -2,618,192 | -155.7 |
17.90
60.05
45.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
33.73
|
35,200 | 34.26 | 35.70 | 33.58 | 0 | 0 | 0 | |
| 26/07/2024 |
33.53
|
22,500 | 33.58 | 35.22 | 32.76 | 0 | 0 | 0 | |
| 25/07/2024 |
33.53
|
20,200 | 32.66 | 33.77 | 32.66 | 0 | 1,200 | -0.1 | |
| 24/07/2024 |
33.53
|
62,400 | 33.92 | 34.02 | 33.29 | 0 | 7,200 | -0.5 | |
| 23/07/2024 |
34.02
|
20,200 | 34.21 | 34.26 | 32.81 | 0 | 200 | -0.0 | |
| 22/07/2024 |
34.21
|
55,100 | 33.53 | 35.08 | 32.86 | 1,200 | 0 | 0.1 | |
| 19/07/2024 |
34.84
|
4,800 | 36.09 | 36.09 | 34.84 | 0 | 0 | 0 | |
| 18/07/2024 |
35.46
|
49,201 | 35.70 | 36.19 | 34.30 | 200 | 0 | 0.0 | |
| 17/07/2024 |
36.19
|
15,300 | 36.19 | 36.43 | 35.22 | 0 | 0 | 0 | |
| 16/07/2024 |
36.38
|
9,300 | 36.67 | 36.67 | 35.12 | 0 | 1,000 | -0.1 | |
| 15/07/2024 |
36.52
|
29,500 | 36.19 | 36.52 | 35.70 | 0 | 0 | 0 | |
| 12/07/2024 |
36.19
|
49,601 | 35.32 | 36.19 | 34.74 | 0 | 0 | 0 | |
| 11/07/2024 |
36.04
|
49,324 | 36.19 | 36.67 | 35.27 | 0 | 200 | -0.0 | |
| 10/07/2024 |
35.95
|
34,705 | 35.46 | 36.62 | 35.46 | 900 | 0 | 0.1 | |
| 09/07/2024 |
36.67
|
76,616 | 37.05 | 37.05 | 36.19 | 3,500 | 800 | 0.2 | |
| 08/07/2024 |
37.05
|
71,031 | 36.19 | 38.12 | 35.90 | 200 | 600 | -0.0 | |
| 05/07/2024 |
35.90
|
80,011 | 32.81 | 35.90 | 32.81 | 3,800 | 0 | 0.3 | |
| 04/07/2024 |
32.66
|
672,005 | 31.89 | 33.53 | 31.36 | 800 | 600 | 0.0 | |
| 03/07/2024 |
31.89
|
26,901 | 32.57 | 32.57 | 31.36 | 0 | 200 | -0.0 | |
| 02/07/2024 |
31.41
|
18,749 | 31.17 | 32.33 | 31.07 | 200 | 100 | 0.0 | |
| 01/07/2024 |
31.12
|
12,605 | 31.12 | 31.65 | 30.40 | 700 | 0 | 0.0 | |
| 28/06/2024 |
31.60
|
25,754 | 30.54 | 32.18 | 30.54 | 0 | 0 | 0 | |
| 27/06/2024 |
30.54
|
9,600 | 30.01 | 30.64 | 29.53 | 400 | 0 | 0.0 | |
| 26/06/2024 |
30.54
|
9,900 | 29.05 | 30.78 | 29.05 | 0 | 0 | 0 | |
| 25/06/2024 |
30.78
|
6,801 | 30.83 | 30.98 | 29.91 | 0 | 100 | -0.0 | |
| 24/06/2024 |
30.83
|
16,755 | 31.36 | 31.36 | 29.91 | 0 | 400 | -0.0 | |
| 21/06/2024 |
30.88
|
16,800 | 30.88 | 32.23 | 30.88 | 0 | 500 | -0.0 | |
| 20/06/2024 |
31.36
|
188,615 | 29.19 | 31.36 | 28.27 | 100 | 0 | 0.0 | |
| 19/06/2024 |
29.19
|
26,505 | 30.88 | 31.36 | 29.19 | 0 | 100 | -0.0 | |
| 18/06/2024 |
30.88
|
33,909 | 29.43 | 31.70 | 29.43 | 0 | 0 | 0 | |
| 17/06/2024 |
29.19
|
35,406 | 28.23 | 29.19 | 28.23 | 200 | 0 | 0.0 | |
| 14/06/2024 |
28.08
|
43,201 | 27.98 | 28.95 | 27.45 | 800 | 0 | 0.0 | |
| 13/06/2024 |
27.98
|
37,400 | 27.50 | 27.98 | 27.50 | 0 | 1,500 | -0.1 | |
| 12/06/2024 |
27.50
|
20,302 | 26.54 | 27.94 | 26.54 | 0 | 0 | 0 | |
| 11/06/2024 |
27.02
|
67,015 | 26.49 | 27.50 | 26.05 | 0 | 0 | 0 | |
| 10/06/2024 |
26.49
|
58,502 | 25.33 | 26.54 | 25.09 | 1,300 | 2,311,800 | -127.1 | |
| 07/06/2024 |
25.33
|
9,500 | 25.04 | 25.33 | 24.90 | 0 | 0 | 0 | |
| 06/06/2024 |
25.09
|
3,700 | 25.14 | 25.14 | 25.09 | 0 | 0 | 0 | |
| 05/06/2024 |
25.14
|
4,400 | 25.09 | 25.33 | 24.75 | 0 | 0 | 0 | |
| 04/06/2024 |
25.33
|
10,800 | 24.85 | 25.43 | 24.85 | 0 | 200 | -0.0 | |
| 03/06/2024 |
25.43
|
13,000 | 25.09 | 25.43 | 24.37 | 0 | 1,100 | -0.1 | |
| 31/05/2024 |
25.43
|
5,600 | 25.09 | 25.52 | 25.09 | 0 | 0 | 0 | |
| 30/05/2024 |
25.43
|
4,100 | 24.99 | 25.43 | 24.61 | 0 | 0 | 0 | |
| 29/05/2024 |
24.99
|
12,100 | 25.14 | 25.52 | 24.99 | 0 | 0 | 0 | |
| 28/05/2024 |
25.48
|
19,400 | 24.75 | 25.76 | 24.75 | 1,600 | 0 | 0.1 | |
| 27/05/2024 |
25.28
|
8,105 | 25.57 | 25.57 | 24.61 | 100 | 0 | 0.0 | |
| 24/05/2024 |
25.38
|
15,000 | 25.09 | 25.52 | 25.09 | 0 | 0 | 0 | |
| 23/05/2024 |
25.57
|
8,000 | 24.94 | 25.57 | 24.61 | 0 | 0 | 0 | |
| 22/05/2024 |
25.23
|
3,000 | 24.94 | 25.57 | 24.80 | 0 | 0 | 0 | |
| 21/05/2024 |
25.09
|
5,100 | 25.48 | 25.57 | 24.75 | 0 | 0 | 0 | |
| 20/05/2024 |
25.48
|
18,950 | 25.57 | 25.81 | 25.09 | 0 | 0 | 0 | |
| 17/05/2024 |
25.52
|
19,476 | 25.43 | 25.57 | 25.09 | 0 | 0 | 0 | |
| 16/05/2024 |
25.52
|
17,310 | 25.57 | 25.81 | 25.09 | 0 | 1,400 | -0.1 | |
| 15/05/2024 |
25.57
|
18,400 | 25.57 | 25.81 | 25.33 | 0 | 1,000 | -0.1 | |
| 14/05/2024 |
25.57
|
46,500 | 25.62 | 26.05 | 25.33 | 0 | 0 | 0 | |
| 13/05/2024 |
25.57
|
85,106 | 25.09 | 25.57 | 24.85 | 500 | 0 | 0.0 | |
| 10/05/2024 |
24.94
|
38,125 | 24.85 | 25.09 | 24.61 | 800 | 200 | 0.0 | |
| 09/05/2024 |
24.70
|
45,808 | 24.37 | 24.70 | 24.12 | 18,100 | 0 | 0.9 | |
| 08/05/2024 |
24.12
|
55,802 | 24.12 | 24.37 | 23.88 | 0 | 700 | -0.0 | |
| 07/05/2024 |
24.12
|
61,201 | 24.22 | 24.61 | 23.79 | 0 | 0 | 0 | |
| 06/05/2024 |
24.27
|
127,500 | 23.40 | 24.37 | 23.40 | 31,600 | 25,600 | 0.3 | |
| 03/05/2024 |
23.35
|
47,300 | 22.92 | 23.59 | 22.72 | 21,400 | 9,600 | 0.6 | |
| 02/05/2024 |
22.92
|
46,200 | 22.82 | 22.92 | 22.63 | 10,000 | 7,200 | 0.1 | |
| 26/04/2024 |
22.92
|
61,100 | 22.92 | 22.92 | 22.82 | 20,000 | 35,600 | -0.7 | |
| 25/04/2024 |
22.92
|
39,600 | 22.92 | 22.92 | 22.68 | 0 | 5,500 | -0.3 | |
| 24/04/2024 |
22.92
|
48,200 | 22.87 | 22.92 | 22.68 | 0 | 6,700 | -0.3 | |
| 23/04/2024 |
22.87
|
16,000 | 22.68 | 22.92 | 22.34 | 300 | 2,000 | -0.1 | |
| 22/04/2024 |
22.97
|
13,500 | 22.97 | 23.06 | 21.76 | 0 | 10,800 | -0.5 | |
| 19/04/2024 |
22.87
|
18,500 | 21.95 | 22.92 | 21.95 | 0 | 0 | 0 | |
| 17/04/2024 |
22.92
|
106,200 | 22.92 | 22.92 | 22.68 | 0 | 6,900 | -0.3 | |
| 16/04/2024 |
22.87
|
14,400 | 22.68 | 22.92 | 22.24 | 0 | 3,200 | -0.2 | |
| 15/04/2024 |
22.92
|
91,527 | 23.06 | 23.06 | 22.68 | 0 | 12,300 | -0.6 | |
| 12/04/2024 |
23.01
|
31,000 | 22.92 | 23.06 | 22.82 | 0 | 10,900 | -0.5 | |
| 11/04/2024 |
22.92
|
6,700 | 22.68 | 22.92 | 22.68 | 0 | 4,200 | -0.2 | |
| 10/04/2024 |
22.92
|
50,919 | 23.06 | 23.06 | 22.68 | 2,000 | 7,500 | -0.3 | |
| 09/04/2024 |
22.68
|
5,600 | 23.01 | 23.01 | 22.68 | 0 | 0 | 0 | |
| 08/04/2024 |
22.92
|
21,159 | 23.11 | 23.11 | 22.68 | 0 | 1,200 | -0.1 | |
| 05/04/2024 |
22.72
|
28,501 | 24.51 | 24.51 | 22.72 | 3,600 | 7,400 | -0.2 | |
| 04/04/2024 |
23.06
|
10,800 | 22.87 | 23.06 | 22.72 | 3,000 | 6,200 | -0.2 | |
| 03/04/2024 |
23.06
|
32,900 | 22.72 | 23.06 | 22.72 | 0 | 7,200 | -0.3 | |
| 02/04/2024 |
23.01
|
20,500 | 23.01 | 23.01 | 22.92 | 0 | 0 | 0 | |
| 01/04/2024 |
23.06
|
26,600 | 22.97 | 23.06 | 22.68 | 0 | 2,300 | -0.1 | |
| 29/03/2024 |
23.06
|
104,300 | 22.92 | 23.16 | 22.68 | 0 | 52,700 | -2.5 | |
| 28/03/2024 |
23.16
|
31,702 | 23.06 | 23.16 | 22.77 | 0 | 6,000 | -0.3 | |
| 27/03/2024 |
23.40
|
47,911 | 23.16 | 23.59 | 23.16 | 0 | 11,400 | -0.6 | |
| 26/03/2024 |
23.06
|
35,100 | 23.40 | 23.40 | 22.92 | 0 | 3,500 | -0.2 | |
| 25/03/2024 |
23.11
|
5,920 | 23.16 | 23.16 | 23.06 | 0 | 2,800 | -0.1 | |
| 22/03/2024 |
23.16
|
11,319 | 23.16 | 23.50 | 23.16 | 0 | 9,100 | -0.4 | |
| 21/03/2024 |
23.59
|
17,642 | 23.26 | 23.59 | 23.16 | 0 | 15,500 | -0.7 | |
| 20/03/2024 |
23.88
|
4,210 | 23.16 | 23.88 | 22.68 | 0 | 400 | -0.0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2024 |
23.88
|
15,110 | 23.16 | 24.03 | 23.16 | 0 | 5,000 | -0.2 | |
| 18/03/2024 |
23.59
|
15,601 | 22.46 | 23.64 | 22.46 | 100 | 1,800 | -0.1 | |
| 15/03/2024 |
23.55
|
39,400 | 23.64 | 23.64 | 23.40 | 0 | 8,000 | -0.4 | |
| 14/03/2024 |
23.59
|
7,400 | 23.64 | 23.64 | 23.59 | 0 | 6,200 | -0.3 | |
| 13/03/2024 |
23.64
|
18,100 | 23.64 | 24.59 | 23.59 | 0 | 7,400 | -0.4 | |
| 12/03/2024 |
23.64
|
2,500 | 23.64 | 23.64 | 23.64 | 400 | 1,500 | -0.1 | |
| 11/03/2024 |
23.64
|
7,406 | 23.64 | 23.64 | 23.59 | 0 | 5,700 | -0.3 | |
| 08/03/2024 |
23.64
|
5,900 | 23.64 | 23.64 | 23.59 | 0 | 3,400 | -0.2 | |
| 07/03/2024 |
23.78
|
3,800 | 23.64 | 23.83 | 23.64 | 0 | 1,500 | -0.1 | |
| 06/03/2024 |
23.64
|
14,100 | 23.97 | 23.97 | 23.64 | 200 | 11,300 | -0.6 | |