| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.54 | 1.10% | 1,275,300 | 137,550 | 0 |
48.84
50.80
50.80
|
|
2 tháng
(2026-04-20) |
0.63 | 1.26% | 3,821,600 | 356,973 | 0 |
47.54
50.80
50.80
|
|
3 tháng
(2026-03-20) |
3.55 | 7.61% | 7,937,100 | 109,375 | -3.1 |
44.29
50.80
50.80
|
|
6 tháng
(2025-12-22) |
-1.02 | -2% | 30,534,800 | -1,923,525 | -130.7 |
44.29
60.06
50.80
|
|
12 tháng
(2025-06-23) |
-0.36 | -0.72% | 67,972,300 | -4,135,365 | -267.9 |
44.29
60.06
50.80
|
|
24 tháng
(2024-06-28) |
17.03 | 51.35% | 178,092,634 | -2,717,562 | -165.6 |
33.17
60.06
50.80
|
|
36 tháng
(2023-07-04) |
28.42 | 130.46% | 202,976,610 | -3,099,317 | -188.7 |
19.10
60.06
50.80
|
|
60 tháng
(2021-07-14) |
27.40 | 120.20% | 252,255,193 | -4,946,561 | -292.1 |
14.03
60.06
50.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/06/2024 |
37.05
|
895,564 | 36.24 | 38.74 | 36.18 | 40,500 | 55,000 | -0.9 | |
| 13/06/2024 |
36.24
|
476,998 | 34.33 | 36.53 | 33.63 | 104,054 | 101,254 | 0.2 | |
| 12/06/2024 |
34.33
|
485,600 | 33.40 | 35.08 | 32.76 | 0 | 82,200 | -4.9 | |
| 11/06/2024 |
33.52
|
276,913 | 34.21 | 34.73 | 33.05 | 0 | 0 | 0 | |
| 10/06/2024 |
34.21
|
200,799 | 33.75 | 34.73 | 33.63 | 2,600 | 3,300 | -0.0 | |
| 07/06/2024 |
33.81
|
322,116 | 34.79 | 35.26 | 33.40 | 0 | 0 | 0 | |
| 06/06/2024 |
34.79
|
451,582 | 35.95 | 36.24 | 34.10 | 200 | 49,100 | -3.0 | |
| 05/06/2024 |
35.20
|
904,414 | 32.07 | 35.26 | 31.55 | 4,000 | 59,356 | -3.4 | |
| 04/06/2024 |
32.07
|
197,487 | 32.59 | 32.76 | 31.89 | 0 | 700 | -0.0 | |
| 03/06/2024 |
32.47
|
260,111 | 32.24 | 33.05 | 32.24 | 0 | 1,200 | -0.1 | |
| 31/05/2024 |
32.18
|
212,202 | 31.08 | 32.36 | 30.73 | 2,300 | 2,400 | -0.0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/05/2024 |
31.08
|
694,357 | 34.15 | 34.15 | 30.44 | 0 | 1,800 | -0.1 | |
| 29/05/2024 |
33.57
|
433,163 | 33.63 | 34.71 | 33.23 | 600 | 0 | 0.0 | |
| 28/05/2024 |
33.35
|
343,607 | 33.35 | 34.43 | 33.00 | 600 | 0 | 0.0 | |
| 27/05/2024 |
33.35
|
324,006 | 35.68 | 35.91 | 33.18 | 2,500 | 11,200 | -0.5 | |
| 24/05/2024 |
35.68
|
813,371 | 34.77 | 37.05 | 34.66 | 1,000 | 200 | 0.0 | |
| 23/05/2024 |
33.75
|
758,477 | 31.81 | 33.75 | 30.78 | 0 | 1,596 | -0.1 | |
| 22/05/2024 |
30.72
|
541,230 | 27.99 | 30.72 | 27.93 | 6,000 | 72,670 | -3.5 | |
| 21/05/2024 |
27.93
|
303,282 | 27.36 | 29.07 | 27.36 | 0 | 10,300 | -0.5 | |
| 20/05/2024 |
26.79
|
185,504 | 24.57 | 26.79 | 24.57 | 0 | 100 | -0.0 | |
| 17/05/2024 |
24.40
|
32,259 | 24.34 | 24.40 | 24.17 | 0 | 2,053 | -0.1 | |
| 16/05/2024 |
24.34
|
12,702 | 24.23 | 24.34 | 24.23 | 400 | 1,000 | -0.0 | |
| 15/05/2024 |
24.23
|
43,612 | 24.23 | 24.28 | 24.06 | 100 | 500 | -0.0 | |
| 14/05/2024 |
24.11
|
25,047 | 24.11 | 24.11 | 23.94 | 0 | 200 | -0.0 | |
| 13/05/2024 |
24.11
|
93,001 | 24.06 | 24.17 | 24.06 | 0 | 100 | -0.0 | |
| 10/05/2024 |
24.06
|
29,503 | 23.94 | 24.11 | 23.94 | 0 | 0 | 0 | |
| 09/05/2024 |
23.94
|
37,398 | 24.23 | 24.23 | 23.94 | 0 | 0 | 0 | |
| 08/05/2024 |
24.06
|
52,668 | 23.77 | 24.11 | 23.77 | 0 | 0 | 0 | |
| 07/05/2024 |
24.11
|
50,365 | 23.83 | 24.11 | 23.83 | 0 | 300 | -0.0 | |
| 06/05/2024 |
23.83
|
47,242 | 23.66 | 23.94 | 23.66 | 0 | 200 | -0.0 | |
| 03/05/2024 |
23.77
|
36,985 | 23.54 | 23.83 | 23.49 | 0 | 0 | 0 | |
| 02/05/2024 |
23.54
|
43,022 | 23.26 | 23.66 | 23.26 | 1,000 | 0 | 0.0 | |
| 26/04/2024 |
23.26
|
174,607 | 22.80 | 23.26 | 22.63 | 0 | 400 | -0.0 | |
| 25/04/2024 |
22.80
|
167,365 | 22.80 | 23.09 | 22.74 | 0 | 700 | -0.0 | |
| 24/04/2024 |
22.74
|
220,681 | 22.35 | 22.74 | 22.23 | 4,600 | 45,400 | -1.6 | |
| 23/04/2024 |
22.35
|
66,432 | 22.23 | 23.03 | 22.23 | 0 | 100 | -0.0 | |
| 22/04/2024 |
21.95
|
43,200 | 21.66 | 22.80 | 21.66 | 300 | 0 | 0.0 | |
| 19/04/2024 |
21.72
|
72,267 | 22.23 | 22.29 | 21.60 | 0 | 2,600 | -0.1 | |
| 17/04/2024 |
22.29
|
53,559 | 22.63 | 22.63 | 22.29 | 0 | 0 | 0 | |
| 16/04/2024 |
22.63
|
95,856 | 22.97 | 22.97 | 22.23 | 600 | 2,700 | -0.1 | |
| 15/04/2024 |
23.09
|
46,205 | 24.00 | 24.00 | 23.09 | 0 | 1,104 | -0.0 | |
| 12/04/2024 |
23.94
|
76,668 | 23.37 | 24.40 | 23.26 | 1,000 | 1,000 | 0.0 | |
| 11/04/2024 |
23.60
|
84,257 | 23.60 | 23.66 | 23.09 | 0 | 900 | -0.0 | |
| 10/04/2024 |
23.71
|
70,450 | 23.94 | 23.94 | 23.71 | 0 | 0 | 0 | |
| 09/04/2024 |
23.94
|
31,658 | 23.83 | 24.06 | 23.77 | 0 | 3,000 | -0.1 | |
| 08/04/2024 |
23.83
|
143,443 | 24.34 | 24.34 | 23.71 | 700 | 100 | 0.0 | |
| 05/04/2024 |
24.34
|
79,436 | 24.80 | 24.80 | 24.28 | 5,100 | 4,900 | 0.0 | |
| 04/04/2024 |
24.97
|
74,562 | 24.68 | 25.02 | 24.57 | 0 | 1,000 | -0.0 | |
| 03/04/2024 |
24.68
|
115,592 | 24.28 | 25.02 | 24.28 | 5,600 | 1,000 | 0.2 | |
| 02/04/2024 |
24.28
|
52,193 | 24.11 | 24.80 | 23.88 | 5,000 | 100 | 0.2 | |
| 01/04/2024 |
24.34
|
46,739 | 24.51 | 24.51 | 24.06 | 0 | 3,400 | -0.1 | |
| 29/03/2024 |
24.51
|
44,321 | 24.63 | 24.68 | 24.28 | 1,900 | 500 | 0.1 | |
| 28/03/2024 |
24.68
|
69,420 | 24.85 | 24.91 | 24.63 | 0 | 9,600 | -0.4 | |
| 27/03/2024 |
24.74
|
46,182 | 24.80 | 24.85 | 24.68 | 5,200 | 3,800 | 0.1 | |
| 26/03/2024 |
24.80
|
48,080 | 24.23 | 24.80 | 24.11 | 0 | 8,900 | -0.4 | |
| 25/03/2024 |
24.40
|
89,193 | 24.97 | 24.97 | 24.34 | 6,200 | 12,600 | -0.3 | |
| 22/03/2024 |
24.80
|
47,407 | 24.80 | 24.80 | 24.63 | 0 | 6,800 | -0.3 | |
| 21/03/2024 |
24.74
|
113,765 | 24.57 | 25.08 | 24.57 | 8,500 | 8,400 | 0.0 | |
| 20/03/2024 |
24.80
|
17,408 | 24.51 | 24.80 | 24.51 | 3,100 | 400 | 0.1 | |
| 19/03/2024 |
24.57
|
53,333 | 24.63 | 25.14 | 24.51 | 5,100 | 6,200 | -0.1 | |
| 18/03/2024 |
24.68
|
114,905 | 25.77 | 25.77 | 24.45 | 2,900 | 20,800 | -0.8 | |
| 15/03/2024 |
25.71
|
42,613 | 23.54 | 26.11 | 23.54 | 0 | 4,600 | -0.2 | |
| 14/03/2024 |
26.11
|
122,179 | 26.05 | 26.68 | 25.94 | 15,200 | 400 | 0.7 | |
| 13/03/2024 |
26.05
|
134,684 | 24.80 | 26.39 | 24.80 | 13,200 | 100 | 0.6 | |
| 12/03/2024 |
25.88
|
93,608 | 25.71 | 26.16 | 25.65 | 2,500 | 3,100 | -0.0 | |
| 11/03/2024 |
25.88
|
105,113 | 25.99 | 26.34 | 25.71 | 9,300 | 1,100 | 0.4 | |
| 08/03/2024 |
25.99
|
93,910 | 26.11 | 26.39 | 25.94 | 31,400 | 2,200 | 1.3 | |
| 07/03/2024 |
26.05
|
47,644 | 26.28 | 26.51 | 25.82 | 0 | 9,100 | -0.4 | |
| 06/03/2024 |
26.39
|
45,175 | 26.22 | 27.08 | 26.05 | 4,800 | 1,400 | 0.2 | |
| 05/03/2024 |
26.22
|
108,282 | 26.51 | 26.56 | 26.16 | 500 | 10,600 | -0.5 | |
| 04/03/2024 |
26.51
|
58,703 | 26.56 | 27.02 | 26.39 | 4,500 | 2,800 | 0.1 | |
| 01/03/2024 |
26.56
|
95,937 | 26.34 | 26.79 | 26.16 | 200 | 4,400 | -0.2 | |
| 29/02/2024 |
26.79
|
80,691 | 26.73 | 26.85 | 26.34 | 1,600 | 0 | 0.1 | |
| 28/02/2024 |
26.73
|
103,152 | 26.96 | 27.19 | 26.68 | 200 | 4,100 | -0.2 | |
| 27/02/2024 |
26.96
|
206,002 | 26.39 | 27.36 | 26.39 | 11,900 | 19,246 | -0.3 | |
| 26/02/2024 |
26.22
|
252,400 | 24.91 | 26.22 | 24.91 | 22,600 | 900 | 1.0 | |
| 23/02/2024 |
25.08
|
85,822 | 25.37 | 25.54 | 25.08 | 0 | 1,100 | -0.0 | |
| 22/02/2024 |
25.20
|
94,324 | 24.63 | 25.42 | 24.57 | 11,700 | 2,200 | 0.4 | |
| 21/02/2024 |
24.68
|
93,401 | 24.91 | 25.14 | 24.68 | 2,200 | 0 | 0.1 | |
| 20/02/2024 |
25.08
|
78,342 | 25.08 | 25.25 | 24.85 | 0 | 2,200 | -0.1 | |
| 19/02/2024 |
25.08
|
129,760 | 25.37 | 25.37 | 24.80 | 0 | 0 | 0 | |
| 16/02/2024 |
25.37
|
73,919 | 25.37 | 25.42 | 25.08 | 0 | 0 | 0 | |
| 15/02/2024 |
25.31
|
54,308 | 25.65 | 25.65 | 25.31 | 1,300 | 0 | 0.1 | |
| 07/02/2024 |
25.42
|
78,310 | 25.37 | 25.54 | 25.37 | 0 | 4,000 | -0.2 | |
| 06/02/2024 |
25.37
|
58,470 | 25.48 | 25.48 | 25.08 | 0 | 900 | -0.0 | |
| 05/02/2024 |
25.37
|
45,817 | 25.65 | 25.65 | 25.31 | 2,000 | 0 | 0.1 | |
| 02/02/2024 |
25.48
|
160,385 | 24.85 | 25.65 | 24.85 | 0 | 0 | 0 | |
| 01/02/2024 |
24.85
|
83,676 | 24.57 | 25.02 | 24.57 | 0 | 0 | 0 | |
| 31/01/2024 |
24.80
|
106,774 | 24.28 | 24.91 | 24.28 | 2,600 | 4,100 | -0.1 | |
| 30/01/2024 |
24.28
|
64,292 | 24.80 | 24.80 | 24.17 | 0 | 100 | -0.0 | |
| 29/01/2024 |
24.63
|
61,554 | 24.85 | 24.97 | 24.51 | 0 | 800 | -0.0 | |
| 26/01/2024 |
24.80
|
122,714 | 24.11 | 24.80 | 24.11 | 3,400 | 5,000 | -0.1 | |
| 25/01/2024 |
24.11
|
19,149 | 24.00 | 24.23 | 24.00 | 0 | 1,400 | -0.1 | |
| 24/01/2024 |
24.00
|
54,825 | 24.40 | 24.51 | 23.94 | 0 | 3,500 | -0.1 | |
| 23/01/2024 |
24.45
|
49,291 | 24.91 | 25.02 | 24.40 | 100 | 400 | -0.0 | |
| 22/01/2024 |
24.85
|
85,123 | 24.68 | 25.08 | 24.17 | 0 | 5,400 | -0.2 | |
| 19/01/2024 |
24.68
|
61,287 | 24.74 | 24.91 | 24.51 | 200 | 0 | 0.0 | |
| 18/01/2024 |
24.68
|
192,284 | 24.63 | 25.65 | 24.51 | 1,100 | 2,100 | -0.0 | |
| 17/01/2024 |
24.28
|
75,279 | 24.63 | 24.91 | 24.28 | 0 | 300 | -0.0 | |
| 16/01/2024 |
24.57
|
91,494 | 24.40 | 24.80 | 24.28 | 0 | 0 | 0 | |