| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.50 | -1.59% | 1,507,500 | 200 | 0 |
87.60
94.50
93.20
|
|
2 tháng
(2026-04-20) |
-3.90 | -4.02% | 1,543,400 | 900 | 0 |
87.60
96.90
93.20
|
|
3 tháng
(2026-03-19) |
-10.80 | -10.40% | 1,892,900 | -700 | -0.1 |
87.60
103.80
93.20
|
|
6 tháng
(2025-12-19) |
-21.70 | -18.92% | 2,889,000 | -5,800 | -0.7 |
87.60
117.50
93.20
|
|
12 tháng
(2025-06-23) |
22.90 | 32.67% | 7,949,600 | -4,400 | -0.5 |
70.10
120.10
93.20
|
|
24 tháng
(2024-06-27) |
31.92 | 52.25% | 15,400,996 | -3,900 | -0.4 |
61.08
120.10
93.20
|
|
36 tháng
(2023-07-03) |
46.35 | 99.37% | 20,706,955 | -2,598,400 | -141.3 |
44.62
120.10
93.20
|
|
60 tháng
(2021-07-13) |
58.02 | 165.90% | 29,162,915 | -2,614,552 | -155.3 |
34.36
120.10
93.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2024 |
55.97
|
37,400 | 55.00 | 55.97 | 55.00 | 0 | 1,500 | -0.1 | |
| 12/06/2024 |
55.00
|
20,302 | 53.07 | 55.87 | 53.07 | 0 | 0 | 0 | |
| 11/06/2024 |
54.04
|
67,015 | 52.98 | 55.00 | 52.11 | 0 | 0 | 0 | |
| 10/06/2024 |
52.98
|
58,502 | 50.66 | 53.07 | 50.18 | 1,300 | 2,311,800 | -127.1 | |
| 07/06/2024 |
50.66
|
9,500 | 50.08 | 50.66 | 49.79 | 0 | 0 | 0 | |
| 06/06/2024 |
50.18
|
3,700 | 50.28 | 50.28 | 50.18 | 0 | 0 | 0 | |
| 05/06/2024 |
50.28
|
4,400 | 50.18 | 50.66 | 49.50 | 0 | 0 | 0 | |
| 04/06/2024 |
50.66
|
10,800 | 49.70 | 50.85 | 49.70 | 0 | 200 | -0.0 | |
| 03/06/2024 |
50.85
|
13,000 | 50.18 | 50.85 | 48.73 | 0 | 1,100 | -0.1 | |
| 31/05/2024 |
50.85
|
5,600 | 50.18 | 51.05 | 50.18 | 0 | 0 | 0 | |
| 30/05/2024 |
50.85
|
4,100 | 49.99 | 50.85 | 49.21 | 0 | 0 | 0 | |
| 29/05/2024 |
49.99
|
12,100 | 50.28 | 51.05 | 49.99 | 0 | 0 | 0 | |
| 28/05/2024 |
50.95
|
19,400 | 49.50 | 51.53 | 49.50 | 1,600 | 0 | 0.1 | |
| 27/05/2024 |
50.56
|
8,105 | 51.14 | 51.14 | 49.21 | 100 | 0 | 0.0 | |
| 24/05/2024 |
50.76
|
15,000 | 50.18 | 51.05 | 50.18 | 0 | 0 | 0 | |
| 23/05/2024 |
51.14
|
8,000 | 49.89 | 51.14 | 49.21 | 0 | 0 | 0 | |
| 22/05/2024 |
50.47
|
3,000 | 49.89 | 51.14 | 49.60 | 0 | 0 | 0 | |
| 21/05/2024 |
50.18
|
5,100 | 50.95 | 51.14 | 49.50 | 0 | 0 | 0 | |
| 20/05/2024 |
50.95
|
18,950 | 51.14 | 51.63 | 50.18 | 0 | 0 | 0 | |
| 17/05/2024 |
51.05
|
19,476 | 50.85 | 51.14 | 50.18 | 0 | 0 | 0 | |
| 16/05/2024 |
51.05
|
17,310 | 51.14 | 51.63 | 50.18 | 0 | 1,400 | -0.1 | |
| 15/05/2024 |
51.14
|
18,400 | 51.14 | 51.63 | 50.66 | 0 | 1,000 | -0.1 | |
| 14/05/2024 |
51.14
|
46,500 | 51.24 | 52.11 | 50.66 | 0 | 0 | 0 | |
| 13/05/2024 |
51.14
|
85,106 | 50.18 | 51.14 | 49.70 | 500 | 0 | 0.0 | |
| 10/05/2024 |
49.89
|
38,125 | 49.70 | 50.18 | 49.21 | 800 | 200 | 0.0 | |
| 09/05/2024 |
49.41
|
45,808 | 48.73 | 49.41 | 48.25 | 18,100 | 0 | 0.9 | |
| 08/05/2024 |
48.25
|
55,802 | 48.25 | 48.73 | 47.77 | 0 | 700 | -0.0 | |
| 07/05/2024 |
48.25
|
61,201 | 48.44 | 49.21 | 47.57 | 0 | 0 | 0 | |
| 06/05/2024 |
48.54
|
127,500 | 46.80 | 48.73 | 46.80 | 31,600 | 25,600 | 0.3 | |
| 03/05/2024 |
46.70
|
47,300 | 45.84 | 47.19 | 45.45 | 21,400 | 9,600 | 0.6 | |
| 02/05/2024 |
45.84
|
46,200 | 45.64 | 45.84 | 45.26 | 10,000 | 7,200 | 0.1 | |
| 26/04/2024 |
45.84
|
61,100 | 45.84 | 45.84 | 45.64 | 20,000 | 35,600 | -0.7 | |
| 25/04/2024 |
45.84
|
39,600 | 45.84 | 45.84 | 45.35 | 0 | 5,500 | -0.3 | |
| 24/04/2024 |
45.84
|
48,200 | 45.74 | 45.84 | 45.35 | 0 | 6,700 | -0.3 | |
| 23/04/2024 |
45.74
|
16,000 | 45.35 | 45.84 | 44.68 | 300 | 2,000 | -0.1 | |
| 22/04/2024 |
45.93
|
13,500 | 45.93 | 46.13 | 43.52 | 0 | 10,800 | -0.5 | |
| 19/04/2024 |
45.74
|
18,500 | 43.91 | 45.84 | 43.91 | 0 | 0 | 0 | |
| 17/04/2024 |
45.84
|
106,200 | 45.84 | 45.84 | 45.35 | 0 | 6,900 | -0.3 | |
| 16/04/2024 |
45.74
|
14,400 | 45.35 | 45.84 | 44.49 | 0 | 3,200 | -0.2 | |
| 15/04/2024 |
45.84
|
91,527 | 46.13 | 46.13 | 45.35 | 0 | 12,300 | -0.6 | |
| 12/04/2024 |
46.03
|
31,000 | 45.84 | 46.13 | 45.64 | 0 | 10,900 | -0.5 | |
| 11/04/2024 |
45.84
|
6,700 | 45.35 | 45.84 | 45.35 | 0 | 4,200 | -0.2 | |
| 10/04/2024 |
45.84
|
50,919 | 46.13 | 46.13 | 45.35 | 2,000 | 7,500 | -0.3 | |
| 09/04/2024 |
45.35
|
5,600 | 46.03 | 46.03 | 45.35 | 0 | 0 | 0 | |
| 08/04/2024 |
45.84
|
21,159 | 46.22 | 46.22 | 45.35 | 0 | 1,200 | -0.1 | |
| 05/04/2024 |
45.45
|
28,501 | 49.02 | 49.02 | 45.45 | 3,600 | 7,400 | -0.2 | |
| 04/04/2024 |
46.13
|
10,800 | 45.74 | 46.13 | 45.45 | 3,000 | 6,200 | -0.2 | |
| 03/04/2024 |
46.13
|
32,900 | 45.45 | 46.13 | 45.45 | 0 | 7,200 | -0.3 | |
| 02/04/2024 |
46.03
|
20,500 | 46.03 | 46.03 | 45.84 | 0 | 0 | 0 | |
| 01/04/2024 |
46.13
|
26,600 | 45.93 | 46.13 | 45.35 | 0 | 2,300 | -0.1 | |
| 29/03/2024 |
46.13
|
104,300 | 45.84 | 46.32 | 45.35 | 0 | 52,700 | -2.5 | |
| 28/03/2024 |
46.32
|
31,702 | 46.13 | 46.32 | 45.55 | 0 | 6,000 | -0.3 | |
| 27/03/2024 |
46.80
|
47,911 | 46.32 | 47.19 | 46.32 | 0 | 11,400 | -0.6 | |
| 26/03/2024 |
46.13
|
35,100 | 46.80 | 46.80 | 45.84 | 0 | 3,500 | -0.2 | |
| 25/03/2024 |
46.22
|
5,920 | 46.32 | 46.32 | 46.13 | 0 | 2,800 | -0.1 | |
| 22/03/2024 |
46.32
|
11,319 | 46.32 | 46.99 | 46.32 | 0 | 9,100 | -0.4 | |
| 21/03/2024 |
47.19
|
17,642 | 46.51 | 47.19 | 46.32 | 0 | 15,500 | -0.7 | |
| 20/03/2024 |
47.77
|
4,210 | 46.32 | 47.77 | 45.35 | 0 | 400 | -0.0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2024 |
47.77
|
15,110 | 46.32 | 48.06 | 46.32 | 0 | 5,000 | -0.2 | |
| 18/03/2024 |
47.19
|
15,601 | 44.92 | 47.28 | 44.92 | 100 | 1,800 | -0.1 | |
| 15/03/2024 |
47.09
|
39,400 | 47.28 | 47.28 | 46.81 | 0 | 8,000 | -0.4 | |
| 14/03/2024 |
47.19
|
7,400 | 47.28 | 47.28 | 47.19 | 0 | 6,200 | -0.3 | |
| 13/03/2024 |
47.28
|
18,100 | 47.28 | 49.17 | 47.19 | 0 | 7,400 | -0.4 | |
| 12/03/2024 |
47.28
|
2,500 | 47.28 | 47.28 | 47.28 | 400 | 1,500 | -0.1 | |
| 11/03/2024 |
47.28
|
7,406 | 47.28 | 47.28 | 47.19 | 0 | 5,700 | -0.3 | |
| 08/03/2024 |
47.28
|
5,900 | 47.28 | 47.28 | 47.19 | 0 | 3,400 | -0.2 | |
| 07/03/2024 |
47.57
|
3,800 | 47.28 | 47.66 | 47.28 | 0 | 1,500 | -0.1 | |
| 06/03/2024 |
47.28
|
14,100 | 47.94 | 47.94 | 47.28 | 200 | 11,300 | -0.6 | |
| 05/03/2024 |
47.94
|
1,312 | 47.94 | 47.94 | 47.94 | 0 | 1,300 | -0.1 | |
| 04/03/2024 |
47.94
|
1,600 | 47.94 | 47.94 | 47.94 | 0 | 0 | 0 | |
| 01/03/2024 |
48.23
|
0 | 48.23 | 48.23 | 48.23 | 0 | 0 | 0 | |
| 29/02/2024 |
48.23
|
9,900 | 47.28 | 48.23 | 47.28 | 0 | 9,600 | -0.5 | |
| 28/02/2024 |
47.75
|
1,826 | 47.28 | 48.23 | 47.28 | 111,500 | 111,800 | -0.0 | |
| 27/02/2024 |
47.47
|
6,700 | 47.47 | 47.47 | 47.28 | 0 | 6,700 | -0.3 | |
| 26/02/2024 |
47.47
|
9,002 | 47.75 | 49.17 | 47.28 | 0 | 6,600 | -0.3 | |
| 23/02/2024 |
47.47
|
19,903 | 48.13 | 48.13 | 47.47 | 0 | 4,000 | -0.2 | |
| 22/02/2024 |
48.23
|
3,312 | 47.85 | 48.23 | 47.85 | 0 | 300 | -0.0 | |
| 21/02/2024 |
48.23
|
5,800 | 48.61 | 48.61 | 48.23 | 0 | 300 | -0.0 | |
| 20/02/2024 |
48.70
|
1,500 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 | |
| 19/02/2024 |
48.70
|
1,600 | 48.70 | 48.70 | 48.70 | 0 | 1,100 | -0.1 | |
| 16/02/2024 |
48.70
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 | |
| 15/02/2024 |
48.70
|
12,400 | 49.08 | 49.08 | 48.23 | 0 | 0 | 0 | |
| 07/02/2024 |
49.08
|
14,100 | 48.70 | 49.08 | 48.23 | 0 | 0 | 0 | |
| 06/02/2024 |
48.98
|
1,100 | 47.75 | 48.98 | 46.34 | 0 | 100 | -0.0 | |
| 05/02/2024 |
48.70
|
22,300 | 48.23 | 48.70 | 47.47 | 0 | 7,600 | -0.4 | |
| 02/02/2024 |
49.17
|
6,400 | 48.42 | 49.17 | 48.23 | 0 | 900 | -0.0 | |
| 01/02/2024 |
49.17
|
4,200 | 48.79 | 49.17 | 48.70 | 0 | 400 | -0.0 | |
| 31/01/2024 |
49.08
|
6,700 | 48.70 | 49.08 | 48.42 | 0 | 1,000 | -0.1 | |
| 30/01/2024 |
49.08
|
12,700 | 49.08 | 49.08 | 48.51 | 0 | 0 | 0 | |
| 29/01/2024 |
49.17
|
2,200 | 48.70 | 49.17 | 48.70 | 0 | 200 | -0.0 | |
| 26/01/2024 |
49.17
|
1,600 | 49.17 | 49.17 | 49.17 | 0 | 1,600 | -0.1 | |
| 25/01/2024 |
49.17
|
54,500 | 48.70 | 49.65 | 48.70 | 0 | 5,100 | -0.3 | |
| 24/01/2024 |
49.55
|
0 | 49.55 | 49.55 | 49.55 | 0 | 0 | 0 | |
| 23/01/2024 |
49.55
|
0 | 49.55 | 49.55 | 49.55 | 0 | 0 | 0 | |
| 22/01/2024 |
49.55
|
4,000 | 49.17 | 49.55 | 49.17 | 0 | 3,700 | -0.2 | |
| 19/01/2024 |
50.31
|
69,200 | 49.17 | 50.31 | 49.17 | 0 | 6,000 | -0.3 | |
| 18/01/2024 |
49.46
|
38,800 | 48.79 | 49.46 | 48.42 | 0 | 11,200 | -0.6 | |
| 17/01/2024 |
49.65
|
1,800 | 48.89 | 49.65 | 48.89 | 0 | 1,600 | -0.1 | |
| 16/01/2024 |
49.65
|
42,900 | 49.17 | 50.40 | 49.17 | 0 | 0 | 0 | |
| 15/01/2024 |
50.59
|
10,900 | 48.70 | 50.59 | 48.70 | 0 | 0 | 0 | |